NDSN: Nordson Corporation

As of Monday, June 2nd, 2025

$ 211.99

-- 0 0%

Open: 211.99
High: 211.99
Low: 211.99
Volume: N/A
Previous Close on Friday, May 30th, 2025

$ 211.99

+3.02 +1.45%

Open: 211.24
High: 213.94
Low: 209.70
Volume: 903,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-30 211.24 213.94 209.70 211.99 903,488 +3.02 +1.45
2025-05-29 209.86 218.00 205.17 208.97 908,536 +13.23 +6.76
2025-05-28 196.91 198.66 195.29 195.74 440,434 -2.27 -1.15
2025-05-27 195.75 198.57 194.68 198.01 354,283 +4.63 +2.39
2025-05-23 192.63 193.82 191.99 193.38 319,091 -2.46 -1.26
2025-05-22 195.50 197.14 194.18 195.84 299,661 -0.63 -0.32
2025-05-21 200.77 201.31 196.21 196.47 261,979 -5.93 -2.93
2025-05-20 203.39 204.46 201.39 202.40 194,274 -2.05 -1.00
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 218.00
On 2025-05-29		 191.99
On 2025-05-23		 16.15 8.25 218.00
On 2025-05-29		 209.70
On 2025-05-30		 -3.81 201.62
10D 218.00
On 2025-05-29		 191.99
On 2025-05-23		 10.89 5.42 205.64
On 2025-05-16		 191.99
On 2025-05-23		 -6.64 201.26
20D 218.00
On 2025-05-29		 187.89
On 2025-05-06		 21.63 11.36 205.64
On 2025-05-16		 191.99
On 2025-05-23		 -6.64 198.43
WTD 218.00
On 2025-05-29		 194.68
On 2025-05-27		 18.61 9.62 218.00
On 2025-05-29		 209.70
On 2025-05-30		 -3.81 203.68
MTD 218.00
On 2025-05-29		 187.24
On 2025-05-01		 22.42 11.83 205.64
On 2025-05-16		 191.99
On 2025-05-23		 -6.64 198.05
As of Friday, May 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

247.56 +1.65 +0.67 3,812,445
KO

The Coca-Cola Company

71.89 -0.21 -0.29 5,765,088
PFE

Pfizer Inc.

23.45 -0.04 -0.19 20,560,928
VZ

Verizon Communications Inc.

44.11 +0.15 +0.33 7,794,231
VIX

CBOE Volatility Index

18.48 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,299.88 +29.81 +0.07 324,609,931
DJTA

Dow Jones Transportation Average

14,630.25 -56.05 -0.38 103,184,277
SPX

S&P 500 Index

5,936.81 +25.12 +0.42
OEX

S&P 100 Index

2,899.99 +15.17 +0.53
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,499.68 +158.68 +0.74
NYA

NYSE Composite Index

19,828.03 +44.22 +0.22
XAX

NYSE AMEX Composite Index

5,280.49 +86.11 +1.66
RUI

RUSSELL 1000 Index

3,248.41 +12.59 +0.39
RUT

Russell 2000 Index

2,070.40 +4.11 +0.20
RUA

Russell 3000 Index

3,372.80 +12.80 +0.38
VIX

CBOE Volatility Index

18.48 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 -0.19 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.46 -0.26 -1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 -0.28 -1.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,905.30 +49.77 +0.50
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

211.99 0.00 0.00