NDSN: Nordson Corporation

As of Thursday, July 30th, 2026

$ 295.23

+0.25 +0.08%

Open: 297.73
High: 298.84
Low: 293.12
Volume: 254,132
Previous Close on Wednesday, July 29th, 2026

$ 294.98

-7.67 -2.53%

Open: 300.46
High: 301.56
Low: 294.39
Volume: 445,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 297.73 298.84 293.12 295.23 254,132 +0.25 +0.08
2026-07-29 300.46 301.56 294.39 294.98 445,125 -7.67 -2.53
2026-07-28 299.37 303.49 296.64 302.65 320,008 +5.26 +1.77
2026-07-27 296.74 300.00 294.00 297.39 216,401 +1.62 +0.55
2026-07-24 294.42 296.89 293.13 295.77 214,123 +3.67 +1.26
2026-07-23 289.05 293.78 289.05 292.10 192,744 +0.51 +0.17
2026-07-22 289.87 293.91 288.57 291.59 247,193 +1.52 +0.52
2026-07-21 288.02 291.14 284.95 290.07 292,148 +4.83 +1.69
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 303.49
On 2026-07-28		 293.12
On 2026-07-30		 3.13 1.07 303.49
On 2026-07-28		 293.12
On 2026-07-30		 -3.42 297.20
10D 303.49
On 2026-07-28		 283.01
On 2026-07-20		 1.87 0.64 296.74
On 2026-07-17		 283.01
On 2026-07-20		 -4.63 293.40
20D 303.49
On 2026-07-28		 280.38
On 2026-07-08		 -0.41 -0.14 297.69
On 2026-07-06		 280.38
On 2026-07-08		 -5.82 290.77
WTD 303.49
On 2026-07-28		 293.12
On 2026-07-30		 -0.54 -0.18 303.49
On 2026-07-28		 293.12
On 2026-07-30		 -3.42 297.56
MTD 303.49
On 2026-07-28		 280.38
On 2026-07-08		 -6.46 -2.14 301.00
On 2026-07-01		 280.38
On 2026-07-08		 -6.85 291.01
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
CRM

salesforce.com, inc.

180.71 -7.67 -4.07 12,180,046
EWA

iShares MSCI Australia ETF

29.82 +0.71 +2.44 2,070,432
NDSN

Nordson Corporation

295.23 +0.25 +0.08 254,132