NDSN: Nordson Corporation

As of Friday, June 20th, 2025

$ 209.55

-4.04 -1.89%

Open: 215.00
High: 215.47
Low: 209.47
Volume: 1,803,951
Previous Close on Wednesday, June 18th, 2025

$ 213.59

-0.54 -0.25%

Open: 212.92
High: 215.55
Low: 211.66
Volume: 482,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 215.00 215.47 209.47 209.55 1,803,951 -4.04 -1.89
2025-06-18 212.92 215.55 211.66 213.59 482,462 -0.54 -0.25
2025-06-17 215.96 219.04 213.37 214.12 509,877 -4.27 -1.96
2025-06-16 216.30 219.56 215.49 218.39 464,579 +4.03 +1.88
2025-06-13 216.30 217.69 214.02 214.36 378,297 -3.67 -1.68
2025-06-12 218.66 219.95 217.11 218.03 412,915 -1.25 -0.57
2025-06-11 223.08 223.95 218.95 219.28 497,560 -4.22 -1.89
2025-06-10 219.80 223.91 218.81 223.50 410,657 +4.22 +1.92
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 219.56
On 2025-06-16		 209.47
On 2025-06-20		 -8.48 -3.89 219.56
On 2025-06-16		 209.47
On 2025-06-20		 -4.60 214.00
10D 223.95
On 2025-06-11		 209.47
On 2025-06-20		 -4.00 -1.87 223.95
On 2025-06-11		 209.47
On 2025-06-20		 -6.47 216.49
20D 223.95
On 2025-06-11		 191.99
On 2025-05-23		 13.08 6.66 223.95
On 2025-06-11		 209.47
On 2025-06-20		 -6.47 211.00
WTD 219.56
On 2025-06-16		 209.47
On 2025-06-20		 -4.81 -2.24 219.56
On 2025-06-16		 209.47
On 2025-06-20		 -4.60 213.91
MTD 223.95
On 2025-06-11		 207.00
On 2025-06-02		 -2.44 -1.15 223.95
On 2025-06-11		 209.47
On 2025-06-20		 -6.47 215.43
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

209.55 -4.04 -1.89 1,803,951