Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NDSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 270.56 | -4.00 | -1.46% | 274.72 | 274.72 | 270.10 | 415,730 |
| May 15 2024 | 274.56 | 2.57 | 0.94% | 273.44 | 275.80 | 273.43 | 203,510 |
| May 14 2024 | 271.99 | -1.77 | -0.65% | 274.27 | 275.2799 | 271.67 | 301,514 |
| May 13 2024 | 273.76 | -5.13 | -1.84% | 279.29 | 279.29 | 273.70 | 197,038 |
| May 10 2024 | 278.89 | 1.05 | 0.38% | 278.00 | 279.38 | 275.54 | 364,643 |
| May 09 2024 | 277.84 | 6.84 | 2.52% | 271.47 | 278.06 | 271.14 | 300,825 |
| May 08 2024 | 271.00 | -1.06 | -0.39% | 271.07 | 271.63 | 267.91 | 297,986 |
| May 07 2024 | 272.06 | 1.41 | 0.52% | 271.13 | 274.53 | 271.13 | 222,569 |
| May 06 2024 | 270.65 | 5.04 | 1.90% | 267.59 | 270.88 | 267.59 | 207,240 |
| May 03 2024 | 265.61 | 2.81 | 1.07% | 264.44 | 266.07 | 262.83 | 171,162 |
| May 02 2024 | 262.80 | 1.85 | 0.71% | 262.06 | 263.7895 | 260.07 | 213,229 |
| May 01 2024 | 260.95 | 2.76 | 1.07% | 257.93 | 263.67 | 257.20 | 260,268 |
| Apr 30 2024 | 258.19 | -4.30 | -1.64% | 261.75 | 262.53 | 257.87 | 249,163 |
| Apr 29 2024 | 262.49 | 2.09 | 0.80% | 260.96 | 262.895 | 260.085 | 135,909 |
| Apr 26 2024 | 260.40 | 0.74 | 0.28% | 259.42 | 261.875 | 258.95 | 165,646 |
| Apr 25 2024 | 259.66 | -0.40 | -0.15% | 258.61 | 260.87 | 255.78 | 202,832 |
| Apr 24 2024 | 260.06 | -2.02 | -0.77% | 261.42 | 262.66 | 258.16 | 162,543 |
| Apr 23 2024 | 262.08 | 1.56 | 0.60% | 261.69 | 262.92 | 255.00 | 192,315 |
| Apr 22 2024 | 260.52 | 0.93 | 0.36% | 260.78 | 262.92 | 258.875 | 145,580 |
| Apr 19 2024 | 259.59 | 0.47 | 0.18% | 258.67 | 261.095 | 257.71 | 145,236 |
| Apr 18 2024 | 259.12 | -1.68 | -0.64% | 262.30 | 262.99 | 258.82 | 105,406 |
| Apr 17 2024 | 260.80 | -1.86 | -0.71% | 262.98 | 263.225 | 260.28 | 133,791 |
| Apr 16 2024 | 262.66 | -0.47 | -0.18% | 262.00 | 264.005 | 260.99 | 143,615 |
| Apr 15 2024 | 263.13 | -1.52 | -0.57% | 266.57 | 267.70 | 262.39 | 138,875 |
| Apr 12 2024 | 264.65 | -4.24 | -1.58% | 267.07 | 267.07 | 262.735 | 218,669 |
| Apr 11 2024 | 268.89 | -2.88 | -1.06% | 271.55 | 271.55 | 268.56 | 247,166 |
| Apr 10 2024 | 271.77 | -1.99 | -0.73% | 269.83 | 272.305 | 269.315 | 252,051 |
| Apr 09 2024 | 273.76 | 2.51 | 0.93% | 272.00 | 273.76 | 269.43 | 165,736 |
| Apr 08 2024 | 271.25 | 0.12 | 0.04% | 272.01 | 272.77 | 270.96 | 184,866 |
| Apr 05 2024 | 271.13 | 0.33 | 0.12% | 271.64 | 272.06 | 269.32 | 171,653 |
| Apr 04 2024 | 270.80 | -2.20 | -0.81% | 273.00 | 278.00 | 269.59 | 350,604 |
| Apr 03 2024 | 273.00 | 2.73 | 1.01% | 268.96 | 273.28 | 268.96 | 217,394 |
| Apr 02 2024 | 270.27 | -1.42 | -0.52% | 271.28 | 271.46 | 268.83 | 238,028 |
| Apr 01 2024 | 271.69 | -2.85 | -1.04% | 274.54 | 274.815 | 271.65 | 194,921 |
| Mar 28 2024 | 274.54 | 0.80 | 0.29% | 274.24 | 276.09 | 272.1816 | 232,207 |
| Mar 27 2024 | 273.74 | 5.31 | 1.98% | 270.11 | 273.93 | 268.88 | 192,459 |
| Mar 26 2024 | 268.43 | 1.28 | 0.48% | 267.39 | 270.18 | 266.31 | 278,917 |
| Mar 25 2024 | 267.15 | -1.37 | -0.51% | 269.09 | 269.55 | 266.575 | 199,336 |
| Mar 22 2024 | 268.52 | -1.62 | -0.60% | 270.99 | 270.99 | 266.94 | 189,630 |
| Mar 21 2024 | 270.14 | 5.19 | 1.96% | 265.72 | 270.74 | 265.72 | 153,182 |
| Mar 20 2024 | 264.95 | 2.36 | 0.90% | 261.93 | 265.03 | 261.61 | 215,527 |
| Mar 19 2024 | 262.59 | -1.06 | -0.40% | 263.99 | 264.31 | 261.91 | 154,796 |
| Mar 18 2024 | 263.65 | 0.45 | 0.17% | 263.60 | 266.07 | 262.88 | 172,244 |
| Mar 15 2024 | 263.20 | -0.98 | -0.37% | 263.00 | 265.80 | 262.65 | 516,341 |
| Mar 14 2024 | 264.18 | -0.77 | -0.29% | 264.71 | 264.71 | 261.10 | 216,085 |
| Mar 13 2024 | 264.95 | 1.08 | 0.41% | 264.03 | 265.22 | 263.16 | 180,725 |
| Mar 12 2024 | 263.87 | 0.64 | 0.24% | 263.25 | 264.30 | 261.54 | 197,581 |
| Mar 11 2024 | 263.23 | -1.53 | -0.58% | 264.71 | 264.71 | 260.98 | 156,372 |
| Mar 08 2024 | 264.76 | -2.63 | -0.98% | 267.39 | 268.91 | 263.58 | 212,555 |
| Mar 07 2024 | 267.39 | 2.21 | 0.83% | 266.66 | 268.54 | 265.32 | 132,074 |
| Mar 06 2024 | 265.18 | 3.39 | 1.29% | 263.75 | 266.13 | 262.34 | 151,961 |
| Mar 05 2024 | 261.79 | -3.53 | -1.33% | 265.00 | 265.32 | 260.89 | 182,625 |
| Mar 04 2024 | 265.32 | -0.77 | -0.29% | 266.45 | 268.175 | 264.98 | 178,577 |
| Mar 01 2024 | 266.09 | 0.44 | 0.17% | 265.11 | 267.92 | 264.42 | 230,912 |
| Feb 29 2024 | 265.65 | -1.31 | -0.49% | 268.35 | 269.505 | 264.78 | 560,279 |
| Feb 28 2024 | 266.96 | -1.04 | -0.39% | 267.21 | 269.6299 | 264.94 | 220,131 |
| Feb 27 2024 | 268.00 | -2.87 | -1.06% | 271.18 | 270.66 | 265.15 | 284,075 |
| Feb 26 2024 | 270.87 | -2.84 | -1.04% | 271.06 | 273.09 | 270.71 | 222,704 |
| Feb 23 2024 | 273.71 | 0.25 | 0.09% | 274.96 | 275.38 | 271.47 | 280,709 |
| Feb 22 2024 | 273.46 | 11.77 | 4.50% | 263.05 | 275.67 | 263.05 | 374,583 |
| Feb 21 2024 | 261.69 | -2.42 | -0.92% | 265.02 | 265.26 | 260.74 | 317,638 |
| Feb 20 2024 | 264.11 | 0.04 | 0.02% | 264.05 | 264.91 | 261.91 | 178,626 |
