NDSN: Nordson Corporation

As of Friday, December 5th, 2025

$ 238.93

+0.52 +0.22%

Open: 238.13
High: 240.26
Low: 238.01
Volume: 351,847
Previous Close on Thursday, December 4th, 2025

$ 238.41

-0.18 -0.08%

Open: 238.75
High: 240.67
Low: 237.46
Volume: 338,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 238.13 240.26 238.01 238.93 351,847 +0.52 +0.22
2025-12-04 238.75 240.67 237.46 238.41 338,158 -0.18 -0.08
2025-12-03 236.54 239.68 235.42 238.59 304,068 +2.06 +0.87
2025-12-02 235.69 237.56 233.14 236.53 282,751 +1.50 +0.64
2025-12-01 235.22 238.02 234.54 235.03 400,534 -2.63 -1.11
2025-11-28 237.95 240.00 237.35 237.66 170,801 -0.34 -0.14
2025-11-26 237.55 240.18 235.76 238.00 295,946 -0.33 -0.14
2025-11-25 234.64 239.37 234.44 238.33 307,791 +5.29 +2.27
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 240.67
On 2025-12-04		 233.14
On 2025-12-02		 1.27 0.53 238.02
On 2025-12-01		 233.14
On 2025-12-02		 -2.05 237.50
10D 240.67
On 2025-12-04		 228.44
On 2025-11-21		 10.85 4.76 240.18
On 2025-11-26		 233.14
On 2025-12-02		 -2.93 236.80
20D 240.67
On 2025-12-04		 223.29
On 2025-11-19		 8.36 3.63 239.45
On 2025-11-12		 223.29
On 2025-11-19		 -6.75 234.08
WTD 240.67
On 2025-12-04		 233.14
On 2025-12-02		 1.27 0.53 238.02
On 2025-12-01		 233.14
On 2025-12-02		 -2.05 237.50
MTD 240.67
On 2025-12-04		 233.14
On 2025-12-02		 1.27 0.53 238.02
On 2025-12-01		 233.14
On 2025-12-02		 -2.05 237.50
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IONS

Ionis Pharmaceuticals Inc.

81.68 -0.13 -0.16 1,714,476
NDSN

Nordson Corporation

238.93 +0.52 +0.22 351,847