NDSN: Nordson Corporation

As of Tuesday, April 29th, 2025

$ 188.76

+0.06 +0.03%

Open: 188.47
High: 190.50
Low: 187.79
Volume: 248,564
Previous Close on Monday, April 28th, 2025

$ 188.70

+0.48 +0.26%

Open: 188.89
High: 191.84
Low: 187.10
Volume: 245,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 188.47 190.50 187.79 188.76 248,564 +0.06 +0.03
2025-04-28 188.89 191.84 187.10 188.70 245,500 +0.48 +0.26
2025-04-25 189.24 189.24 187.34 188.22 219,577 -1.23 -0.65
2025-04-24 185.10 189.85 183.91 189.45 296,498 +4.72 +2.56
2025-04-23 186.90 192.10 184.32 184.73 255,786 +1.67 +0.91
2025-04-22 179.29 183.54 176.86 183.06 302,350 +5.95 +3.36
2025-04-21 178.62 179.69 174.59 177.11 389,791 -3.70 -2.05
2025-04-17 180.69 182.67 179.56 180.81 404,056 +0.12 +0.07
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 192.10
On 2025-04-23		 183.91
On 2025-04-24		 5.70 3.11 192.10
On 2025-04-23		 183.91
On 2025-04-24		 -4.26 187.97
10D 192.10
On 2025-04-23		 174.59
On 2025-04-21		 4.31 2.34 186.26
On 2025-04-15		 174.59
On 2025-04-21		 -6.27 184.46
20D 203.71
On 2025-04-02		 165.03
On 2025-04-09		 -12.96 -6.42 203.71
On 2025-04-02		 165.03
On 2025-04-09		 -18.99 184.43
WTD 191.84
On 2025-04-28		 187.10
On 2025-04-28		 0.54 0.29 191.84
On 2025-04-28		 187.79
On 2025-04-29		 -2.11 188.73
MTD 203.71
On 2025-04-02		 165.03
On 2025-04-09		 -12.96 -6.42 203.71
On 2025-04-02		 165.03
On 2025-04-09		 -18.99 184.43
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SSNC

SS&C Technologies Holdings Inc.

74.91 +1.53 +2.09 2,206,657
XPO

XPO Logistics Inc.

97.43 -0.10 -0.10 3,122,980
X

United States Steel Corporation

43.81 +0.56 +1.29 3,511,872
PGRE

Paramount Group, Inc.

4.34 -0.04 -0.91 2,013,229
NDSN

Nordson Corporation

188.76 +0.06 +0.03 248,564