Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NDSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 207.56 | 2.59 | 1.26% | 206.33 | 207.86 | 204.20 | 259,841 |
| Jan 02 2025 | 204.97 | -4.27 | -2.04% | 209.64 | 210.74 | 204.27 | 225,667 |
| Dec 31 2024 | 209.24 | 0.41 | 0.20% | 209.75 | 210.78 | 207.73 | 271,324 |
| Dec 30 2024 | 208.83 | -2.44 | -1.15% | 209.75 | 210.40 | 206.80 | 277,216 |
| Dec 27 2024 | 211.27 | -2.03 | -0.95% | 211.34 | 213.7912 | 209.6766 | 272,371 |
| Dec 26 2024 | 213.30 | 1.01 | 0.48% | 211.41 | 214.765 | 210.91 | 611,977 |
| Dec 24 2024 | 212.29 | 2.98 | 1.42% | 209.60 | 212.33 | 208.48 | 245,747 |
| Dec 23 2024 | 209.31 | -0.42 | -0.20% | 208.45 | 209.87 | 208.2198 | 374,205 |
| Dec 20 2024 | 209.73 | 0.79 | 0.38% | 207.185 | 213.865 | 207.185 | 869,320 |
| Dec 19 2024 | 208.94 | -3.85 | -1.81% | 214.735 | 218.70 | 208.815 | 686,781 |
| Dec 18 2024 | 212.79 | -11.22 | -5.01% | 225.37 | 226.47 | 212.33 | 549,620 |
| Dec 17 2024 | 224.01 | -0.03 | -0.01% | 225.25 | 228.94 | 222.51 | 586,122 |
| Dec 16 2024 | 224.04 | -2.42 | -1.07% | 227.65 | 228.06 | 223.15 | 666,450 |
| Dec 13 2024 | 226.46 | -2.65 | -1.16% | 226.52 | 229.56 | 223.83 | 712,804 |
| Dec 12 2024 | 229.11 | -20.44 | -8.19% | 238.74 | 244.95 | 224.94 | 1,041,431 |
| Dec 11 2024 | 249.55 | -3.32 | -1.31% | 255.005 | 255.6101 | 248.62 | 530,064 |
| Dec 10 2024 | 252.87 | -2.56 | -1.00% | 254.72 | 256.23 | 249.60 | 271,737 |
| Dec 09 2024 | 255.43 | 1.03 | 0.40% | 255.92 | 258.63 | 254.99 | 392,580 |
| Dec 06 2024 | 254.40 | -0.18 | -0.07% | 254.78 | 257.06 | 253.35 | 234,802 |
| Dec 05 2024 | 254.58 | -1.96 | -0.76% | 256.19 | 257.84 | 253.1962 | 209,578 |
| Dec 04 2024 | 256.54 | -1.90 | -0.74% | 258.1976 | 259.13 | 255.62 | 170,646 |
| Dec 03 2024 | 258.44 | -0.71 | -0.27% | 257.485 | 258.83 | 256.12 | 176,061 |
| Dec 02 2024 | 259.15 | -1.84 | -0.71% | 260.75 | 260.75 | 257.31 | 185,981 |
| Nov 29 2024 | 260.99 | 1.63 | 0.63% | 259.74 | 261.39 | 258.58 | 121,886 |
| Nov 27 2024 | 259.36 | 0.63 | 0.24% | 260.35 | 261.52 | 257.64 | 409,425 |
| Nov 26 2024 | 258.73 | -4.89 | -1.85% | 262.735 | 262.735 | 256.27 | 276,755 |
| Nov 25 2024 | 263.62 | 2.35 | 0.90% | 262.58 | 266.86 | 262.58 | 403,975 |
| Nov 22 2024 | 261.27 | 4.69 | 1.83% | 258.61 | 261.79 | 258.28 | 199,427 |
| Nov 21 2024 | 256.58 | 4.02 | 1.59% | 253.12 | 258.37 | 252.5652 | 134,691 |
| Nov 20 2024 | 252.56 | 2.70 | 1.08% | 250.135 | 253.00 | 248.28 | 134,071 |
| Nov 19 2024 | 249.86 | -3.59 | -1.42% | 250.96 | 252.4521 | 249.18 | 172,502 |
| Nov 18 2024 | 253.45 | -1.33 | -0.52% | 253.68 | 255.70 | 252.87 | 227,552 |
| Nov 15 2024 | 254.78 | -1.78 | -0.69% | 257.04 | 259.27 | 254.07 | 289,082 |
| Nov 14 2024 | 256.56 | -2.48 | -0.96% | 257.52 | 259.51 | 255.965 | 212,036 |
| Nov 13 2024 | 259.04 | 1.43 | 0.56% | 257.28 | 259.18 | 255.03 | 269,619 |
| Nov 12 2024 | 257.61 | -3.60 | -1.38% | 260.52 | 261.77 | 257.40 | 312,415 |
| Nov 11 2024 | 261.21 | -0.23 | -0.09% | 263.9603 | 264.94 | 261.13 | 121,708 |
| Nov 08 2024 | 261.44 | 0.87 | 0.33% | 260.10 | 264.25 | 259.30 | 165,263 |
| Nov 07 2024 | 260.57 | -3.79 | -1.43% | 262.75 | 263.38 | 259.71 | 134,500 |
| Nov 06 2024 | 264.36 | 10.98 | 4.33% | 263.68 | 266.71 | 262.92 | 267,492 |
| Nov 05 2024 | 253.38 | 5.82 | 2.35% | 246.50 | 253.49 | 246.50 | 138,944 |
| Nov 04 2024 | 247.56 | -1.47 | -0.59% | 248.69 | 251.33 | 247.165 | 381,960 |
| Nov 01 2024 | 249.03 | 1.14 | 0.46% | 248.19 | 251.585 | 248.035 | 191,130 |
| Oct 31 2024 | 247.89 | -2.99 | -1.19% | 250.87 | 251.04 | 247.77 | 251,965 |
| Oct 30 2024 | 250.88 | 1.74 | 0.70% | 249.13 | 252.74 | 249.13 | 174,658 |
| Oct 29 2024 | 249.14 | -1.23 | -0.49% | 248.65 | 250.29 | 246.1101 | 232,829 |
| Oct 28 2024 | 250.37 | 2.27 | 0.91% | 249.44 | 252.36 | 249.44 | 192,638 |
| Oct 25 2024 | 248.10 | -0.79 | -0.32% | 249.84 | 251.60 | 247.85 | 135,366 |
| Oct 24 2024 | 248.89 | -1.08 | -0.43% | 249.76 | 249.76 | 247.365 | 218,290 |
| Oct 23 2024 | 249.97 | -1.14 | -0.45% | 251.11 | 251.92 | 248.96 | 405,178 |
| Oct 22 2024 | 251.11 | -2.24 | -0.88% | 253.11 | 253.11 | 249.385 | 198,865 |
| Oct 21 2024 | 253.35 | -3.82 | -1.49% | 256.66 | 257.55 | 252.945 | 159,816 |
| Oct 18 2024 | 257.17 | 1.03 | 0.40% | 256.66 | 257.59 | 253.99 | 246,224 |
| Oct 17 2024 | 256.14 | -0.51 | -0.20% | 257.75 | 259.77 | 255.17 | 142,833 |
| Oct 16 2024 | 256.65 | -0.53 | -0.21% | 257.59 | 260.50 | 256.47 | 123,809 |
| Oct 15 2024 | 257.18 | -0.69 | -0.27% | 258.32 | 261.53 | 256.58 | 170,431 |
| Oct 14 2024 | 257.87 | 1.25 | 0.49% | 256.27 | 258.30 | 255.81 | 136,296 |
| Oct 11 2024 | 256.62 | 3.02 | 1.19% | 253.60 | 257.96 | 253.60 | 110,493 |
| Oct 10 2024 | 253.60 | 0.41 | 0.16% | 251.32 | 253.895 | 250.67 | 121,346 |
| Oct 09 2024 | 253.19 | 2.88 | 1.15% | 249.98 | 253.785 | 249.9205 | 227,641 |
| Oct 08 2024 | 250.31 | -2.48 | -0.98% | 252.00 | 252.3599 | 248.71 | 253,222 |
| Oct 07 2024 | 252.79 | 0.79 | 0.31% | 251.21 | 253.74 | 250.57 | 296,841 |
