NDSN: Nordson Corporation

As of Friday, June 13th, 2025

$ 214.36

-3.67 -1.68%

Open: 216.30
High: 217.69
Low: 214.02
Volume: 378,297
Previous Close on Thursday, June 12th, 2025

$ 218.03

-1.25 -0.57%

Open: 218.66
High: 219.95
Low: 217.11
Volume: 412,915

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 215.72 220.95 214.47 219.28 464,091 +4.52 +2.10
2025-06-06 216.21 216.72 213.73 214.76 218,094 +1.21 +0.57
2025-06-05 213.55 214.97 211.87 213.55 383,623 +0.34 +0.16
2025-06-04 212.78 213.92 211.00 213.21 408,261 +0.92 +0.43
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 223.95
On 2025-06-11		 214.02
On 2025-06-13		 -0.40 -0.19 223.95
On 2025-06-11		 214.02
On 2025-06-13		 -4.43 218.89
10D 223.95
On 2025-06-11		 207.00
On 2025-06-02		 2.37 1.12 223.95
On 2025-06-11		 214.02
On 2025-06-13		 -4.43 216.04
20D 223.95
On 2025-06-11		 191.99
On 2025-05-23		 13.26 6.59 205.64
On 2025-05-16		 191.99
On 2025-05-23		 -6.64 208.65
WTD 223.95
On 2025-06-11		 214.02
On 2025-06-13		 -0.40 -0.19 223.95
On 2025-06-11		 214.02
On 2025-06-13		 -4.43 218.89
MTD 223.95
On 2025-06-11		 207.00
On 2025-06-02		 2.37 1.12 223.95
On 2025-06-11		 214.02
On 2025-06-13		 -4.43 216.04
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
NDSN

Nordson Corporation

214.36 -3.67 -1.68 378,297