NDSN: Nordson Corporation

As of Friday, December 12th, 2025

$ 235.45

+1.02 +0.44%

Open: 239.41
High: 239.41
Low: 232.10
Volume: 727,625
Previous Close on Thursday, December 11th, 2025

$ 234.43

-1.89 -0.80%

Open: 250.00
High: 251.47
Low: 231.39
Volume: 1,483,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 239.41 239.41 232.10 235.45 727,625 +1.02 +0.44
2025-12-11 250.00 251.47 231.39 234.43 1,483,074 -1.89 -0.80
2025-12-10 234.42 237.41 233.35 236.32 959,904 +2.88 +1.23
2025-12-09 234.78 237.38 233.27 233.44 44,634 -1.01 -0.43
2025-12-08 238.74 239.71 234.43 234.45 433,578 -4.48 -1.88
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
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 251.47
On 2025-12-11		 231.39
On 2025-12-11		 -3.48 -1.46 251.47
On 2025-12-11		 232.10
On 2025-12-12		 -7.70 234.82
10D 251.47
On 2025-12-11		 231.39
On 2025-12-11		 -2.21 -0.93 251.47
On 2025-12-11		 232.10
On 2025-12-12		 -7.70 236.16
20D 251.47
On 2025-12-11		 223.29
On 2025-11-19		 2.30 0.99 251.47
On 2025-12-11		 232.10
On 2025-12-12		 -7.70 234.12
WTD 251.47
On 2025-12-11		 231.39
On 2025-12-11		 -3.48 -1.46 251.47
On 2025-12-11		 232.10
On 2025-12-12		 -7.70 234.82
MTD 251.47
On 2025-12-11		 231.39
On 2025-12-11		 -2.21 -0.93 251.47
On 2025-12-11		 232.10
On 2025-12-12		 -7.70 236.16
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.45 +0.04 +1.17 28,347,448
USO

United States Oil Fund

68.81 -0.44 -0.64 5,300,948
PRU

Prudential Financial Inc

116.96 -0.09 -0.08 1,639,044
BKR

Baker Hughes Co.

46.86 -0.60 -1.26 5,492,884
NDSN

Nordson Corporation

235.45 +1.02 +0.44 727,625