NDSN: Nordson Corporation

As of Friday, May 29th, 2026

$ 287.33

-0.79 -0.27%

Open: 289.40
High: 289.40
Low: 286.41
Volume: 536,993
Previous Close on Thursday, May 28th, 2026

$ 288.12

-0.62 -0.21%

Open: 288.30
High: 288.57
Low: 284.18
Volume: 383,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 289.40 289.40 286.41 287.33 536,993 -0.79 -0.27
2026-05-28 288.30 288.57 284.18 288.12 383,165 -0.62 -0.21
2026-05-27 289.95 290.12 285.54 288.74 480,294 +0.91 +0.32
2026-05-26 292.39 296.86 286.00 287.83 600,894 -2.07 -0.71
2026-05-22 289.20 291.16 285.38 289.90 558,349 +3.13 +1.09
2026-05-21 278.99 287.91 276.23 286.77 749,379 +10.57 +3.83
2026-05-20 272.54 277.38 270.50 276.20 407,233 +4.56 +1.68
2026-05-19 275.08 275.16 270.26 271.64 479,619 -5.12 -1.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 296.86
On 2026-05-26		 284.18
On 2026-05-28		 0.56 0.20 296.86
On 2026-05-26		 284.18
On 2026-05-28		 -4.27 288.38
10D 296.86
On 2026-05-26		 270.26
On 2026-05-19		 7.05 2.52 296.86
On 2026-05-26		 284.18
On 2026-05-28		 -4.27 282.82
20D 296.86
On 2026-05-26		 270.26
On 2026-05-19		 -1.12 -0.39 290.02
On 2026-05-06		 270.26
On 2026-05-19		 -6.81 282.57
WTD 296.86
On 2026-05-26		 284.18
On 2026-05-28		 -2.57 -0.89 296.86
On 2026-05-26		 284.18
On 2026-05-28		 -4.27 288.01
MTD 296.86
On 2026-05-26		 270.26
On 2026-05-19		 -1.12 -0.39 290.02
On 2026-05-06		 270.26
On 2026-05-19		 -6.81 282.57
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

287.33 -0.79 -0.27 536,993