Nordson Corporation
NDSNNASDAQIndustrials● Active
$289.70
+$7.49(+2.65%)
Market Cap$16.1B
P/E Ratio—
52W High$305.28
52W Low$207.08
Nordson Corporation（NDSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ndsn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$305.28
Feb 19, 2026
-5.1% from here
5-Year Low5Y
$165.03
Apr 9, 2025
+75.5% from low
IPO Priceadj.
$1.47
Mar 18, 1980
+19.6K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NDSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $283.52 | $284.90 | $281.95 | $282.21 | $282.21 | 359K | -0.46% |
| Jun 5, 2026 | $285.53 | $285.73 | $281.72 | $282.73 | $282.73 | 317K | -0.98% |
| Jun 4, 2026 | $290.00 | $292.04 | $286.24 | $286.48 | $286.48 | 345K | -1.21% |
| Jun 3, 2026 | $287.43 | $291.64 | $287.10 | $289.45 | $289.45 | 258K | +0.70% |
| Jun 2, 2026 | $281.33 | $288.22 | $280.54 | $287.73 | $287.73 | 284K | +2.27% |
| Jun 1, 2026 | $284.54 | $284.87 | $278.78 | $281.31 | $281.31 | 339K | -1.14% |
| May 29, 2026 | $289.40 | $289.40 | $286.41 | $287.33 | $287.33 | 544K | -0.72% |
| May 28, 2026 | $288.30 | $288.57 | $284.18 | $288.12 | $288.12 | 390K | -0.06% |
| May 27, 2026 | $289.95 | $290.12 | $285.54 | $288.74 | $288.74 | 484K | -0.42% |
| May 26, 2026 | $292.39 | $296.86 | $286.00 | $287.83 | $287.83 | 610K | -1.56% |
| May 22, 2026 | $289.20 | $291.16 | $285.38 | $289.90 | $289.90 | 558K | +0.24% |
| May 21, 2026 | $278.99 | $287.91 | $276.23 | $286.77 | $286.77 | 751K | +2.79% |
| May 20, 2026 | $272.54 | $277.38 | $270.50 | $276.20 | $276.20 | 410K | +1.34% |
| May 19, 2026 | $275.08 | $275.16 | $270.26 | $271.64 | $271.64 | 480K | -1.25% |
| May 18, 2026 | $275.90 | $277.53 | $274.64 | $276.76 | $276.76 | 323K | +0.31% |
| May 15, 2026 | $278.58 | $278.82 | $274.01 | $274.88 | $274.88 | 617K | -1.33% |
| May 14, 2026 | $279.76 | $282.16 | $278.03 | $280.28 | $280.28 | 304K | +0.19% |
| May 13, 2026 | $281.41 | $282.76 | $277.96 | $278.93 | $278.93 | 267K | -0.88% |
| May 12, 2026 | $282.51 | $283.36 | $278.19 | $281.16 | $281.16 | 339K | -0.48% |
| May 11, 2026 | $283.47 | $285.87 | $279.49 | $281.85 | $281.85 | 399K | -0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NDSN
Jan 1 → Dec 31 · 6 years2026+17.0%$241.18 → $282.21
+17.0%
2025+14.7%$209.64 → $240.43
+14.7%
2024-20.2%$262.06 → $209.24
-20.2%
2023+10.7%$238.65 → $264.16
+10.7%
2022-6.8%$255.10 → $237.72
-6.8%
2021+14.9%$222.13 → $255.27
+14.9%
Best Year2026 · +17.0%
Worst Year2024 · -20.2%
Positive Years4 / 6
Avg Annual Return+5.1%
6Y Total Return+27.0%
6Y CAGR~+4.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in NDSN?
If you invested $1,000 in NDSN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$197,071
Total Return+19607.1%
CAGR~+12.2% / yr
Profit+$196,071
Based on Mar 18, 1980 · $1.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nordson Corporation（NDSN）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $289.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NDSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NDSN 历史股价FMP 日线复权 OHLCV