Nordson Corporation (NDSN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.3%
- 3M
- +14.9%
- YTD
- +38.4%
- 1Y
- +43.6%
- 3Y
- +14.6%
- 5Y
- +6.8%
Loading 10-year price history...
NDSN Historical Performance
NDSN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.3%
- 2003 annual price return
- +38.5%
- 2004 annual price return
- +13.7%
- 2005 annual price return
- +2.2%
- 2006 annual price return
- +21.6%
- 2007 annual price return
- +14.8%
- 2008 annual price return
- -42.2%
- 2009 annual price return
- +76.9%
- 2010 annual price return
- +45.7%
- 2011 annual price return
- -13.5%
- 2012 annual price return
- +51.8%
- 2013 annual price return
- +13.8%
- 2014 annual price return
- +6.0%
- 2015 annual price return
- -18.0%
- 2016 annual price return
- +76.9%
- 2017 annual price return
- +29.1%
- 2018 annual price return
- -19.0%
- 2019 annual price return
- +39.1%
- 2020 annual price return
- +21.6%
- 2021 annual price return
- +29.9%
- 2022 annual price return
- -5.3%
- 2023 annual price return
- +11.0%
- 2024 annual price return
- -19.1%
- 2025 annual price return
- +17.3%
- 2026 annual price return
- +23.5%
NDSN Stock Price Trajectory (1980–2026)
As of October 3, 2026, Nordson Corporation (NDSN) trades at $333.54, representing a +43.6% return over the past year. The stock has delivered a +44.5% total return over five years (+6.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $339.12 on August 26, 2026. From this peak, NDSN has corrected -1.6%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ITW (+0.8% 1Y), GGG (-8.1% 1Y), and IEX (+41.1% 1Y), NDSN has outperformed the peer group average. Compare NDSN vs ITW →
NDSN Historical Price Data · from 1980
Rows 1–50 of 11,775| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 331.79 | 335.77 | 331.09 | 333.54 | 315K | +1.37% |
| 2026-10-01 | 325.76 | 329.63 | 324.67 | 329.02 | 325K | +0.36% |
| 2026-09-30 | 329.53 | 330.99 | 327.63 | 327.85 | 397K | -0.51% |
| 2026-09-29 | 330.93 | 332.93 | 326.11 | 329.53 | 282K | -0.54% |
| 2026-09-28 | 324.45 | 332.90 | 322.92 | 331.33 | 351K | +1.71% |
| 2026-09-25 | 325.75 | 326.70 | 323.06 | 325.77 | 267K | +0.78% |
| 2026-09-24 | 320.20 | 324.99 | 319.21 | 323.26 | 327K | +0.57% |
| 2026-09-23 | 318.40 | 322.83 | 316.38 | 321.42 | 372K | +0.55% |
| 2026-09-22 | 315.63 | 320.27 | 315.11 | 319.67 | 254K | +1.69% |
| 2026-09-21 | 311.56 | 315.94 | 311.17 | 314.35 | 285K | +0.89% |
| 2026-09-18 | 311.31 | 312.20 | 309.20 | 311.57 | 743K | -0.05% |
| 2026-09-17 | 315.61 | 315.72 | 311.31 | 311.74 | 255K | +0.88% |
| 2026-09-16 | 310.66 | 312.27 | 306.02 | 309.02 | 356K | -0.07% |
| 2026-09-15 | 310.68 | 311.31 | 306.80 | 309.25 | 505K | +0.30% |
| 2026-09-14 | 309.23 | 311.43 | 307.55 | 308.31 | 285K | -1.96% |
| 2026-09-11 | 310.82 | 315.39 | 309.59 | 314.47 | 264K | +2.28% |
| 2026-09-10 | 309.48 | 310.05 | 306.92 | 307.45 | 297K | -2.10% |
| 2026-09-09 | 316.06 | 317.54 | 313.56 | 314.04 | 306K | -0.87% |
| 2026-09-08 | 318.10 | 319.17 | 314.98 | 316.80 | 277K | -0.49% |
| 2026-09-04 | 319.23 | 320.53 | 317.08 | 318.36 | 424K | +0.27% |
| 2026-09-03 | 316.63 | 317.89 | 311.90 | 317.49 | 213K | +0.27% |
| 2026-09-02 | 316.72 | 320.97 | 314.14 | 316.63 | 322K | +0.71% |
| 2026-09-01 | 319.78 | 322.00 | 311.62 | 314.40 | 384K | -2.28% |
| 2026-08-31 | 322.36 | 324.77 | 319.81 | 321.72 | 433K | -0.88% |
| 2026-08-28 | 332.73 | 334.03 | 324.25 | 324.59 | 343K | -1.89% |
| 2026-08-27 | 335.00 | 337.32 | 330.43 | 330.84 | 275K | -1.12% |
| 2026-08-26 | 335.45 | 339.12 | 332.55 | 334.58 | 353K | +0.30% |
| 2026-08-25 | 334.51 | 336.43 | 332.42 | 333.58 | 359K | -0.10% |
| 2026-08-24 | 331.63 | 335.17 | 330.42 | 333.93 | 440K | +0.51% |
| 2026-08-21 | 338.05 | 338.55 | 328.87 | 332.24 | 700K | -0.73% |
| 2026-08-20 | 316.00 | 336.70 | 308.42 | 334.70 | 1.26M | +8.00% |
| 2026-08-19 | 304.21 | 311.00 | 302.92 | 309.92 | 617K | +1.88% |
| 2026-08-18 | 309.41 | 309.41 | 304.16 | 304.21 | 563K | -1.81% |
| 2026-08-17 | 307.39 | 311.47 | 307.02 | 309.83 | 424K | +0.36% |
| 2026-08-14 | 309.59 | 311.48 | 307.38 | 308.72 | 401K | -0.41% |
| 2026-08-13 | 311.36 | 312.15 | 306.96 | 309.99 | 235K | -0.41% |
| 2026-08-12 | 313.66 | 314.56 | 309.41 | 311.26 | 333K | -0.03% |
| 2026-08-11 | 309.12 | 312.95 | 309.12 | 311.36 | 304K | +0.86% |
| 2026-08-10 | 310.01 | 310.44 | 307.10 | 308.69 | 225K | -0.46% |
| 2026-08-07 | 309.20 | 311.41 | 307.70 | 310.11 | 243K | +0.37% |
| 2026-08-06 | 311.32 | 315.68 | 308.40 | 308.98 | 300K | -0.54% |
| 2026-08-05 | 312.16 | 313.79 | 308.46 | 310.67 | 307K | +0.32% |
| 2026-08-04 | 303.25 | 310.56 | 300.86 | 309.67 | 368K | +2.33% |
| 2026-08-03 | 298.65 | 303.58 | 298.65 | 302.62 | 327K | +1.63% |
| 2026-07-31 | 296.24 | 298.96 | 292.97 | 297.78 | 301K | +0.86% |
| 2026-07-30 | 297.73 | 298.84 | 293.12 | 295.23 | 254K | +0.08% |
| 2026-07-29 | 300.46 | 301.56 | 294.39 | 294.98 | 492K | -2.53% |
| 2026-07-28 | 299.37 | 303.49 | 296.64 | 302.65 | 323K | +1.77% |
| 2026-07-27 | 296.74 | 300.00 | 294.00 | 297.39 | 239K | +0.55% |
| 2026-07-24 | 294.42 | 296.89 | 293.13 | 295.77 | 214K | +1.26% |
NDSN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NDSN — Frequently Asked Questions
Quick answers to the most common questions about buying NDSN stock.
How has NDSN stock performed recently?
NDSN returned +43.6% over the past year, beating its 5-year annualized CAGR of +6.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NDSN's all-time high price?
Nordson Corporation reached $339.12 on 2026-08-26. The 52-week high is $339.12. Current 1-year return of +43.6% places the stock closer to historical peaks.
Where can I download NDSN historical price data?
This page provides NDSN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.