Nordson Stock Price History

NDSN Stock  USD 222.92  8.16  3.80%   
Below is the normalized historical share price chart for Nordson extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Nordson stands at 222.92, as last reported on the 10th of June, with the highest price reaching 222.92 and the lowest price hitting 213.73 during the day.
IPO Date
26th of March 1990
200 Day MA
224.7334
50 Day MA
194.4942
Beta
0.896
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Nordson Stock, it is important to understand the factors that can impact its price. As of now, Nordson Stock is very steady. Nordson has Sharpe Ratio of 0.044, which conveys that the firm had a 0.044 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Nordson, which you can use to evaluate the volatility of the firm. Please verify Nordson's Risk Adjusted Performance of 0.0481, downside deviation of 2.35, and Mean Deviation of 1.65 to check out if the risk estimate we provide is consistent with the expected return of 0.12%.
At this time, Nordson's Total Stockholder Equity is very stable compared to the past year. As of the 10th of June 2025, Common Stock Shares Outstanding is likely to grow to about 54.9 M, while Common Stock Total Equity is likely to drop about 9.8 M. . At this time, Nordson's Price To Sales Ratio is very stable compared to the past year. As of the 10th of June 2025, Price Sales Ratio is likely to grow to 5.02, while Price Earnings Ratio is likely to drop 16.64. Nordson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.044

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskNDSNHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.67
  actual daily
23
77% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average Nordson is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Nordson by adding it to a well-diversified portfolio.
Price Book
4.1858
Enterprise Value Ebitda
18.2729
Price Sales
4.5818
Shares Float
48.2 M
Dividend Share
3.02

Nordson Stock Price History Chart

There are several ways to analyze Nordson Stock price data. The simplest method is using a basic Nordson candlestick price chart, which shows Nordson price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 10, 2025222.92
Lowest PriceApril 8, 2025167.51

Nordson June 10, 2025 Stock Price Synopsis

Various analyses of Nordson's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Nordson Stock. It can be used to describe the percentage change in the price of Nordson from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Nordson Stock.
Nordson Price Daily Balance Of Power 0.89 
Nordson Price Rate Of Daily Change 1.04 
Nordson Price Action Indicator 8.67 

Nordson June 10, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Nordson Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Nordson intraday prices and daily technical indicators to check the level of noise trading in Nordson Stock and then apply it to test your longer-term investment strategies against Nordson.

Nordson Stock Price History Data

The price series of Nordson for the period between Wed, Mar 12, 2025 and Tue, Jun 10, 2025 has a statistical range of 47.25 with a coefficient of variation of 5.89. The daily prices for the period are spread out with arithmetic mean of 197.43. The median price for the last 90 days is 201.1. The company underwent 2:1 stock split on 13th of April 2011. Nordson issued dividends to stockholders on 2025-06-18.
OpenHighLowCloseVolume
06/10/2025
 214.76  222.92  213.73  222.92 
06/10/2025
 214.76  222.92  213.73  222.92 
06/06/2025 216.21  216.72  213.73  214.76  218,094 
06/05/2025 213.55  214.97  211.87  213.55  383,638 
06/04/2025 212.78  213.92  211.00  213.21  408,261 
06/03/2025
 212.50  214.87  211.35  212.31  394,501 
06/02/2025 210.36  212.74  207.00  212.18  694,916 
05/30/2025 211.24  213.94  209.70  211.99  908,624 
05/29/2025
 209.86  218.00  205.17  208.97  908,550 
05/28/2025 196.91  198.66  195.29  195.74  442,150 
05/27/2025
 195.75  198.57  194.68  198.01  354,283 
05/23/2025
 192.63  193.82  191.99  193.38  319,091 
05/22/2025
 195.50  197.14  194.18  195.84  299,661 
05/21/2025
 200.77  201.31  196.21  196.47  261,980 
05/20/2025
 203.39  204.46  201.39  202.40  194,286 
05/19/2025
 203.04  205.02  202.30  204.45  303,069 
05/16/2025 201.49  205.64  200.51  205.35  313,932 
05/15/2025
 201.32  202.00  199.07  201.10  277,467 
05/14/2025
 201.15  203.00  200.02  201.13  316,207 
05/13/2025
 203.42  204.79  201.57  202.60  294,268 
05/12/2025
 200.53  203.72  200.00  203.00  420,059 
05/09/2025
 194.41  195.18  192.23  192.62  251,359 
05/08/2025
 191.64  196.35  190.81  194.10  277,120 
05/07/2025
 188.92  190.37  188.22  189.29  295,662 
05/06/2025
 189.72  190.86  187.89  188.44  229,511 
05/05/2025
 190.95  193.34  190.70  190.90  268,455 
05/02/2025
 193.90  194.32  191.96  192.84  333,191 
05/01/2025
 189.90  192.27  187.24  190.36  435,603 
04/30/2025 186.50  190.09  184.58  189.57  638,757 
04/29/2025
 188.47  190.50  187.79  188.76  248,564 
04/28/2025
 188.89  191.84  187.10  188.70  245,622 
04/25/2025
 189.24  189.24  187.34  188.22  219,632 
04/24/2025
 185.10  189.85  183.91  189.45  298,459 
04/23/2025
 186.90  192.10  184.32  184.73  255,786 
04/22/2025
 179.29  183.54  176.86  183.06  302,354 
04/21/2025
 178.62  179.69  174.59  177.11  389,801 
04/17/2025
 180.69  182.67  179.56  180.81  404,281 
04/16/2025
 183.09  183.63  178.93  180.69  249,813 
04/15/2025
 183.81  186.26  182.29  183.09  272,384 
04/14/2025
 187.07  187.84  182.14  184.45  449,119 
04/11/2025
 181.04  185.84  178.96  185.56  622,407 
04/10/2025
 183.05  183.16  175.25  181.04  666,807 
04/09/2025
 165.99  187.88  165.03  187.29  767,053 
04/08/2025
 175.48  177.87  165.07  167.51  715,938 
04/07/2025
 179.80  180.86  168.76  170.80  1,024,427 
04/04/2025
 180.58  180.86  173.36  176.73  707,519 
04/03/2025
 196.64  197.77  186.23  186.39  450,740 
04/02/2025
 199.19  203.71  198.34  203.35  234,766 
04/01/2025
 200.85  202.69  199.17  200.95  284,910 
03/31/2025
 200.00  203.49  197.00  201.72  382,168 
03/28/2025
 206.23  206.45  200.34  200.46  300,382 
03/27/2025
 205.87  208.16  204.78  206.55  253,936 
03/26/2025
 206.12  208.29  205.47  206.55  196,502 
03/25/2025 208.40  209.89  203.73  205.93  290,406 
03/24/2025
 205.01  209.13  204.57  207.58  287,576 
03/21/2025
 203.96  205.34  201.52  203.86  533,848 
03/20/2025
 205.63  208.50  205.17  205.64  274,834 
03/19/2025
 207.25  208.81  205.47  207.79  273,401 
03/18/2025
 209.51  210.70  206.57  207.75  251,764 
03/17/2025
 206.79  211.18  206.79  209.89  279,628 
03/14/2025 202.69  207.00  202.69  206.62  296,348 

About Nordson Stock history

Nordson investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nordson is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nordson will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nordson stock prices may prove useful in developing a viable investing in Nordson
Last ReportedProjected for Next Year
Common Stock Shares Outstanding51.9 M54.9 M
Net Income Applicable To Common Shares590.1 M619.6 M

Nordson Quarterly Net Working Capital

806.88 Million

Nordson Stock Technical Analysis

Nordson technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Nordson technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Nordson trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Economic Indicators Now

   

Economic Indicators

Top statistical indicators that provide insights into how an economy is performing
All  Next Launch Module

Nordson Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Nordson's price direction in advance. Along with the technical and fundamental analysis of Nordson Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nordson to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Nordson offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Nordson's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Nordson Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Nordson Stock:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in Nordson. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state.
To learn how to invest in Nordson Stock, please use our How to Invest in Nordson guide.
You can also try the Economic Indicators module to top statistical indicators that provide insights into how an economy is performing.
Is Industrial Machinery & Supplies & Components space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Nordson. If investors know Nordson will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Nordson listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.04)
Dividend Share
3.02
Earnings Share
7.78
Revenue Per Share
47.376
Quarterly Revenue Growth
0.05
The market value of Nordson is measured differently than its book value, which is the value of Nordson that is recorded on the company's balance sheet. Investors also form their own opinion of Nordson's value that differs from its market value or its book value, called intrinsic value, which is Nordson's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Nordson's market value can be influenced by many factors that don't directly affect Nordson's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Nordson's value and its price as these two are different measures arrived at by different means. Investors typically determine if Nordson is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Nordson's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.