NDSN: Nordson Corporation

As of Friday, May 8th, 2026

$ 283.53

-0.60 -0.21%

Open: 285.65
High: 286.42
Low: 282.64
Volume: 348,788
Previous Close on Thursday, May 7th, 2026

$ 284.13

-2.81 -0.98%

Open: 288.00
High: 289.69
Low: 282.37
Volume: 351,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 285.65 286.42 282.64 283.53 348,788 -0.60 -0.21
2026-05-07 288.00 289.69 282.37 284.13 351,303 -2.81 -0.98
2026-05-06 286.26 290.02 286.20 286.94 260,487 +4.25 +1.50
2026-05-05 281.82 284.66 279.32 282.69 232,738 +2.27 +0.81
2026-05-04 280.93 283.35 278.75 280.42 298,083 -2.78 -0.98
2026-05-01 289.44 289.49 282.08 283.20 269,852 -5.25 -1.82
2026-04-30 280.34 288.90 280.00 288.45 540,255 +8.11 +2.89
2026-04-29 281.11 284.52 279.92 280.34 256,137 -1.45 -0.51
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 290.02
On 2026-05-06		 278.75
On 2026-05-04		 0.33 0.12 290.02
On 2026-05-06		 282.37
On 2026-05-07		 -2.64 283.54
10D 290.02
On 2026-05-06		 278.75
On 2026-05-04		 1.17 0.41 289.49
On 2026-05-01		 278.75
On 2026-05-04		 -3.71 283.49
20D 290.02
On 2026-05-06		 271.11
On 2026-04-15		 8.25 3.00 289.49
On 2026-05-01		 278.75
On 2026-05-04		 -3.71 281.85
WTD 290.02
On 2026-05-06		 278.75
On 2026-05-04		 0.33 0.12 290.02
On 2026-05-06		 282.37
On 2026-05-07		 -2.64 283.54
MTD 290.02
On 2026-05-06		 278.75
On 2026-05-04		 -4.92 -1.71 289.49
On 2026-05-01		 278.75
On 2026-05-04		 -3.71 283.49
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SNDK

Sandisk Corp.

1,562.34 +222.38 +16.60 19,878,156
NDSN

Nordson Corporation

283.53 -0.60 -0.21 348,788