NDSN: Nordson Corporation

As of Friday, August 8th, 2025

$ 211.04

-1.02 -0.48%

Open: 212.17
High: 213.29
Low: 210.12
Volume: 268,817
Previous Close on Thursday, August 7th, 2025

$ 212.06

+0.93 +0.44%

Open: 213.24
High: 214.62
Low: 211.04
Volume: 304,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 212.17 213.29 210.12 211.04 268,817 -1.02 -0.48
2025-08-07 213.24 214.62 211.04 212.06 304,813 +0.93 +0.44
2025-08-06 214.17 214.26 210.70 211.13 316,359 -2.85 -1.33
2025-08-05 213.57 214.79 211.49 213.98 299,203 +1.52 +0.72
2025-08-04 208.74 212.69 208.37 212.46 374,375 +3.21 +1.53
2025-08-01 210.37 210.64 207.08 209.25 422,072 -4.96 -2.32
2025-07-31 215.53 218.20 213.57 214.21 656,000 -1.55 -0.72
2025-07-30 219.90 219.96 214.83 215.76 398,826 -4.45 -2.02
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 214.79
On 2025-08-05		 208.37
On 2025-08-04		 1.79 0.86 214.79
On 2025-08-05		 210.12
On 2025-08-08		 -2.18 212.13
10D 221.10
On 2025-07-28		 207.08
On 2025-08-01		 -9.80 -4.44 221.10
On 2025-07-28		 207.08
On 2025-08-01		 -6.34 213.95
20D 221.10
On 2025-07-28		 207.08
On 2025-08-01		 -9.78 -4.43 221.10
On 2025-07-28		 207.08
On 2025-08-01		 -6.34 215.65
WTD 214.79
On 2025-08-05		 208.37
On 2025-08-04		 1.79 0.86 214.79
On 2025-08-05		 210.12
On 2025-08-08		 -2.18 212.13
MTD 214.79
On 2025-08-05		 207.08
On 2025-08-01		 -3.17 -1.48 214.79
On 2025-08-05		 210.12
On 2025-08-08		 -2.18 211.65
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PGEN

Precigen Inc.

1.78 -0.10 -5.32 1,904,616
BPOP

Popular Inc.

114.95 +1.32 +1.16 290,400
AEP

American Electric Power Company Inc.

112.50 -1.23 -1.08 2,706,454
LKQ

LKQ Corporation

29.46 -0.29 -0.97 4,160,310
NDSN

Nordson Corporation

211.04 -1.02 -0.48 268,817