Nordson Corporation (NDSN) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +6.9%
- 3M
- +10.6%
- YTD
- +22.8%
- 1Y
- +38.6%
- 3Y
- +7.9%
- 5Y
- +6.6%
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
- +21.7%
NDSN Stock Price Trajectory (1980–2026)
As of June 22, 2026, Nordson Corporation (NDSN) trades at $295.92, representing a +38.6% return over the past year. The stock has delivered a +43.9% total return over five years (+6.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $305.28 on February 19, 2026. From this peak, NDSN has corrected -3.1%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ITW (+9.4% 1Y), GGG (-10.1% 1Y), and IEX (+28.5% 1Y), NDSN has outperformed the peer group average. Compare NDSN vs ITW →
NDSN Historical Price Data · from 1980
Rows 1–50 of 11,703| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 291.88 | 297.91 | 291.88 | 295.92 | 1.02M | +1.96% |
| 2026-06-17 | 292.90 | 297.61 | 289.13 | 290.22 | 518K | -0.91% |
| 2026-06-16 | 294.92 | 296.88 | 292.70 | 292.90 | 219K | +0.19% |
| 2026-06-15 | 292.35 | 296.90 | 292.07 | 292.33 | 92K | +1.43% |
| 2026-06-12 | 288.15 | 289.02 | 286.00 | 288.21 | 246K | +0.90% |
| 2026-06-11 | 281.86 | 288.60 | 281.12 | 285.63 | 299K | +2.53% |
| 2026-06-10 | 288.82 | 290.68 | 278.38 | 278.57 | 313K | -3.98% |
| 2026-06-09 | 285.11 | 290.55 | 284.39 | 290.13 | 367K | +2.81% |
| 2026-06-08 | 283.62 | 284.87 | 282.07 | 282.21 | 343K | -0.18% |
| 2026-06-05 | 285.29 | 285.40 | 281.75 | 282.73 | 295K | -1.30% |
| 2026-06-04 | 290.00 | 292.04 | 286.24 | 286.46 | 233K | -1.03% |
| 2026-06-03 | 288.08 | 291.64 | 287.10 | 289.45 | 238K | +0.60% |
| 2026-06-02 | 281.33 | 288.22 | 280.54 | 287.73 | 195K | +2.28% |
| 2026-06-01 | 285.92 | 285.92 | 278.78 | 281.31 | 332K | -2.10% |
| 2026-05-29 | 288.12 | 289.14 | 286.41 | 287.33 | 445K | -0.27% |
| 2026-05-28 | 288.30 | 288.52 | 284.18 | 288.12 | 370K | -0.21% |
| 2026-05-27 | 289.95 | 290.12 | 285.54 | 288.74 | 460K | +0.32% |
| 2026-05-26 | 296.86 | 296.86 | 286.00 | 287.83 | 571K | -0.71% |
| 2026-05-22 | 289.20 | 289.99 | 289.20 | 289.90 | 514K | +1.09% |
| 2026-05-21 | 278.99 | 287.77 | 276.23 | 286.77 | 738K | +3.83% |
| 2026-05-20 | 272.54 | 277.38 | 270.50 | 276.20 | 391K | +1.68% |
| 2026-05-19 | 275.12 | 275.16 | 270.26 | 271.64 | 456K | -1.85% |
| 2026-05-18 | 275.90 | 277.53 | 274.63 | 276.76 | 297K | +0.68% |
| 2026-05-15 | 277.30 | 278.82 | 274.01 | 274.88 | 586K | -1.93% |
| 2026-05-14 | 279.76 | 282.16 | 278.10 | 280.28 | 287K | +0.48% |
| 2026-05-13 | 281.41 | 282.75 | 277.96 | 278.93 | 255K | -0.79% |
| 2026-05-12 | 282.51 | 282.99 | 278.27 | 281.16 | 324K | -0.26% |
| 2026-05-11 | 283.47 | 285.87 | 279.49 | 281.88 | 382K | -0.58% |
| 2026-05-08 | 285.65 | 286.42 | 282.64 | 283.53 | 307K | -0.21% |
| 2026-05-07 | 288.00 | 289.50 | 282.37 | 284.13 | 340K | -0.98% |
| 2026-05-06 | 286.26 | 290.02 | 286.20 | 286.94 | 183K | +1.50% |
| 2026-05-05 | 281.82 | 284.64 | 279.32 | 282.69 | 132K | +0.81% |
| 2026-05-04 | 280.93 | 283.25 | 278.81 | 280.42 | 292K | -0.98% |
| 2026-05-01 | 289.44 | 289.49 | 282.08 | 283.20 | 268K | -1.82% |
| 2026-04-30 | 280.00 | 288.90 | 280.00 | 288.45 | 469K | +2.89% |
| 2026-04-29 | 281.11 | 284.52 | 279.93 | 280.34 | 252K | -0.51% |
| 2026-04-28 | 283.17 | 283.43 | 278.75 | 281.79 | 308K | -0.58% |
| 2026-04-27 | 282.70 | 285.66 | 281.96 | 283.43 | 189K | +0.38% |
| 2026-04-24 | 283.11 | 284.70 | 281.66 | 282.36 | 191K | -0.52% |
| 2026-04-23 | 278.79 | 284.17 | 278.63 | 283.83 | 203K | +1.57% |
| 2026-04-22 | 283.51 | 283.52 | 278.48 | 279.45 | 215K | -1.16% |
| 2026-04-21 | 284.80 | 287.04 | 282.58 | 282.72 | 493K | -0.13% |
| 2026-04-20 | 281.50 | 283.64 | 277.37 | 283.08 | 216K | +0.42% |
| 2026-04-17 | 281.73 | 285.99 | 279.01 | 281.89 | 326K | +1.88% |
| 2026-04-16 | 274.52 | 277.61 | 273.96 | 276.70 | 355K | +0.62% |
| 2026-04-15 | 277.68 | 277.68 | 271.11 | 275.00 | 377K | -1.44% |
| 2026-04-14 | 279.10 | 281.37 | 275.77 | 279.01 | 296K | +0.33% |
| 2026-04-13 | 274.45 | 278.22 | 272.27 | 278.09 | 253K | +1.02% |
| 2026-04-10 | 276.44 | 277.34 | 274.63 | 275.28 | 293K | -0.35% |
| 2026-04-09 | 273.72 | 279.63 | 270.94 | 276.25 | 361K | +0.61% |
Full Stock Analysis
Deep dive into NDSN consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +38.6% over the past year, beating its 5-year annualized CAGR of +6.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NDSN's all-time high price?
Nordson Corporation reached $305.28 on 2026-02-19. The 52-week high is $305.28. Current 1-year return of +38.6% 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.