NDSN: Nordson Corporation

As of Wednesday, October 29th, 2025

$ 233.18

-2.14 -0.91%

Open: 234.70
High: 237.37
Low: 232.03
Volume: 330,992
Previous Close on Tuesday, October 28th, 2025

$ 235.32

-3.03 -1.27%

Open: 237.16
High: 238.21
Low: 233.84
Volume: 264,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 234.70 237.37 232.03 233.18 330,992 -2.14 -0.91
2025-10-28 237.16 238.21 233.84 235.32 264,138 -3.03 -1.27
2025-10-27 236.88 238.94 236.07 238.35 302,691 +2.45 +1.04
2025-10-24 238.24 238.24 235.76 235.90 204,284 -0.05 -0.02
2025-10-23 234.34 237.07 234.34 235.95 226,186 +1.80 +0.77
2025-10-22 236.84 238.03 233.73 234.15 258,165 -3.58 -1.51
2025-10-21 235.03 240.46 233.39 237.73 200,568 +2.07 +0.88
2025-10-20 234.41 236.95 234.00 235.66 185,567 +2.32 +0.99
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 238.94
On 2025-10-27		 232.03
On 2025-10-29		 -0.97 -0.41 238.94
On 2025-10-27		 232.03
On 2025-10-29		 -2.89 235.74
10D 240.46
On 2025-10-21		 230.60
On 2025-10-17		 1.33 0.57 240.46
On 2025-10-21		 232.03
On 2025-10-29		 -3.51 235.16
20D 240.46
On 2025-10-21		 225.32
On 2025-10-14		 4.63 2.03 236.36
On 2025-10-10		 225.32
On 2025-10-14		 -4.67 233.71
WTD 238.94
On 2025-10-27		 232.03
On 2025-10-29		 -2.72 -1.15 238.94
On 2025-10-27		 232.03
On 2025-10-29		 -2.89 235.62
MTD 240.46
On 2025-10-21		 225.00
On 2025-10-01		 6.23 2.75 236.36
On 2025-10-10		 225.32
On 2025-10-14		 -4.67 233.47
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ACIW

ACI Worldwide Inc.

47.34 -2.41 -4.84 1,036,365
DNOW

DNOW Inc.

14.75 +0.03 +0.20 788,273
NDSN

Nordson Corporation

233.18 -2.14 -0.91 330,992