NDSN: Nordson Corporation

As of Thursday, June 18th, 2026

$ 295.92

+5.70 +1.96%

Open: 293.60
High: 297.99
Low: 291.88
Volume: 1,368,987
Previous Close on Wednesday, June 17th, 2026

$ 290.22

-2.68 -0.91%

Open: 292.90
High: 297.61
Low: 289.13
Volume: 524,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 293.60 297.99 291.88 295.92 1,368,930 +5.70 +1.96
2026-06-17 292.90 297.61 289.13 290.22 524,298 -2.68 -0.91
2026-06-16 294.33 296.88 292.69 292.90 224,896 +0.66 +0.23
2026-06-15 292.18 297.07 292.07 292.24 699,437 +4.03 +1.40
2026-06-12 288.15 289.03 286.00 288.21 260,402 +2.58 +0.90
2026-06-11 281.86 288.60 280.72 285.63 437,286 +7.06 +2.53
2026-06-10 289.93 292.96 278.36 278.57 334,284 -11.56 -3.98
2026-06-09 285.11 290.55 284.39 290.13 370,234 +7.92 +2.81
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 297.99
On 2026-06-18		 286.00
On 2026-06-12		 10.29 3.60 297.07
On 2026-06-15		 292.69
On 2026-06-16		 -1.47 291.90
10D 297.99
On 2026-06-18		 278.36
On 2026-06-10		 9.44 3.30 292.96
On 2026-06-10		 280.72
On 2026-06-11		 -4.18 287.88
20D 297.99
On 2026-06-18		 276.23
On 2026-05-21		 19.72 7.14 296.86
On 2026-05-26		 278.36
On 2026-06-10		 -6.23 287.62
WTD 297.99
On 2026-06-18		 289.13
On 2026-06-17		 7.71 2.68 297.07
On 2026-06-15		 292.69
On 2026-06-16		 -1.47 292.82
MTD 297.99
On 2026-06-18		 278.36
On 2026-06-10		 8.59 2.99 292.96
On 2026-06-10		 280.72
On 2026-06-11		 -4.18 287.41
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

295.92 +5.70 +1.96 1,368,987