Price alert —
Loading…
Sign in to get a one-time email the moment NDSN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $291.03 | $296.74 | $288.71 | $288.98 | 0.5M |
| 2026-07-16 | $286.21 | $294.29 | $286.21 | $293.36 | 0.4M |
| 2026-07-15 | $286.60 | $288.46 | $284.01 | $287.77 | 0.8M |
| 2026-07-14 | $290.43 | $292.44 | $286.41 | $286.83 | 0.3M |
| 2026-07-13 | $286.60 | $290.27 | $285.17 | $286.59 | 0.2M |
| 2026-07-10 | $286.21 | $290.14 | $285.79 | $286.60 | 0.2M |
| 2026-07-09 | $287.11 | $288.48 | $284.74 | $286.37 | 0.3M |
| 2026-07-08 | $286.03 | $288.27 | $280.38 | $283.89 | 0.4M |
| 2026-07-07 | $292.62 | $292.75 | $284.58 | $286.03 | 0.3M |
| 2026-07-06 | $291.34 | $297.69 | $289.53 | $293.66 | 0.3M |
| 2026-07-02 | $295.97 | $297.65 | $287.89 | $290.38 | 0.4M |
| 2026-07-01 | $300.52 | $301.00 | $294.79 | $295.64 | 0.7M |
| 2026-06-30 | $303.80 | $306.57 | $301.46 | $301.69 | 0.6M |
| 2026-06-29 | $300.08 | $302.61 | $298.45 | $302.16 | 0.3M |
| 2026-06-26 | $303.53 | $305.24 | $298.15 | $301.47 | 0.5M |
| 2026-06-25 | $299.59 | $307.74 | $298.64 | $304.64 | 0.3M |
| 2026-06-24 | $291.95 | $298.93 | $291.95 | $296.11 | 0.3M |
| 2026-06-23 | $291.37 | $294.43 | $287.03 | $291.07 | 0.4M |
| 2026-06-22 | $295.49 | $298.04 | $293.08 | $295.06 | 0.4M |
| 2026-06-18 | $293.60 | $297.99 | $291.88 | $295.92 | 1.4M |
| 2026-06-17 | $292.90 | $297.61 | $289.13 | $290.22 | 0.5M |
| 2026-06-16 | $294.33 | $296.88 | $292.69 | $292.90 | 0.2M |
| 2026-06-15 | $292.18 | $297.07 | $292.07 | $292.24 | 0.8M |
| 2026-06-12 | $288.15 | $289.03 | $286.00 | $288.21 | 0.3M |
| 2026-06-11 | $281.86 | $288.60 | $280.72 | $285.63 | 0.5M |
| 2026-06-10 | $289.93 | $292.96 | $278.36 | $278.57 | 0.4M |
| 2026-06-09 | $285.11 | $290.55 | $284.39 | $290.13 | 0.4M |
| 2026-06-08 | $283.52 | $284.90 | $281.95 | $282.21 | 0.4M |
| 2026-06-05 | $285.53 | $285.73 | $281.72 | $282.73 | 0.3M |
| 2026-06-04 | $290.00 | $292.04 | $286.24 | $286.48 | 0.3M |
| 2026-06-03 | $287.43 | $291.64 | $287.10 | $289.45 | 0.3M |
| 2026-06-02 | $281.33 | $288.22 | $280.54 | $287.73 | 0.3M |
| 2026-06-01 | $284.54 | $284.87 | $278.78 | $281.31 | 0.3M |
| 2026-05-29 | $289.40 | $289.40 | $286.41 | $287.33 | 0.5M |
| 2026-05-28 | $288.30 | $288.57 | $284.18 | $288.12 | 0.4M |
| 2026-05-27 | $289.95 | $290.12 | $285.54 | $288.74 | 0.5M |
| 2026-05-26 | $292.39 | $296.86 | $286.00 | $287.83 | 0.6M |
| 2026-05-22 | $289.20 | $291.16 | $285.38 | $289.90 | 0.6M |
| 2026-05-21 | $278.99 | $287.91 | $276.23 | $286.77 | 0.8M |
| 2026-05-20 | $272.54 | $277.38 | $270.50 | $276.20 | 0.4M |
| 2026-05-19 | $275.08 | $275.16 | $270.26 | $271.64 | 0.5M |
| 2026-05-18 | $275.90 | $277.53 | $274.64 | $276.76 | 0.3M |
| 2026-05-15 | $278.58 | $278.82 | $274.01 | $274.88 | 0.6M |
| 2026-05-14 | $279.76 | $282.16 | $278.03 | $280.28 | 0.3M |
| 2026-05-13 | $281.41 | $282.76 | $277.96 | $278.93 | 0.3M |
| 2026-05-12 | $282.51 | $283.36 | $278.19 | $281.16 | 0.3M |
| 2026-05-11 | $283.47 | $285.87 | $279.49 | $281.85 | 0.4M |
| 2026-05-08 | $285.65 | $286.42 | $282.64 | $283.53 | 0.4M |
| 2026-05-07 | $288.00 | $289.69 | $282.37 | $284.13 | 0.4M |
| 2026-05-06 | $286.26 | $290.02 | $286.20 | $286.94 | 0.3M |
| 2026-05-05 | $281.82 | $284.66 | $279.32 | $282.69 | 0.2M |
| 2026-05-04 | $280.93 | $283.35 | $278.75 | $280.42 | 0.3M |
| 2026-05-01 | $289.44 | $289.49 | $282.08 | $283.20 | 0.3M |
| 2026-04-30 | $280.34 | $288.90 | $280.00 | $288.45 | 0.5M |
| 2026-04-29 | $281.11 | $284.52 | $279.92 | $280.34 | 0.3M |
| 2026-04-28 | $283.43 | $283.43 | $278.88 | $281.79 | 0.3M |
| 2026-04-27 | $282.70 | $285.72 | $281.97 | $283.43 | 0.2M |
| 2026-04-24 | $283.11 | $285.00 | $278.55 | $282.36 | 0.2M |
| 2026-04-23 | $280.17 | $284.15 | $278.63 | $283.83 | 0.2M |
| 2026-04-22 | $283.51 | $283.52 | $278.48 | $279.45 | 0.2M |
| 2026-04-21 | $283.50 | $287.04 | $282.58 | $282.72 | 0.5M |
| 2026-04-20 | $281.59 | $283.64 | $277.37 | $283.08 | 0.2M |
| 2026-04-17 | $279.01 | $285.99 | $279.01 | $281.89 | 0.4M |
| 2026-04-16 | $274.52 | $277.61 | $273.96 | $276.70 | 0.4M |
| 2026-04-15 | $277.61 | $277.65 | $271.11 | $275.00 | 0.4M |
| 2026-04-14 | $278.49 | $281.37 | $276.80 | $279.01 | 0.3M |
| 2026-04-13 | $274.40 | $278.33 | $272.27 | $278.09 | 0.3M |
| 2026-04-10 | $276.44 | $277.34 | $274.48 | $275.28 | 0.3M |
| 2026-04-09 | $273.72 | $279.63 | $270.94 | $276.25 | 0.4M |
| 2026-04-08 | $274.20 | $277.39 | $273.18 | $274.57 | 0.4M |
| 2026-04-07 | $262.45 | $265.67 | $261.44 | $265.47 | 0.3M |
| 2026-04-06 | $263.07 | $264.01 | $260.06 | $263.23 | 0.2M |
| 2026-04-02 | $262.72 | $268.29 | $260.46 | $263.10 | 0.5M |
| 2026-04-01 | $267.85 | $271.38 | $266.42 | $267.24 | 0.4M |
| 2026-03-31 | $259.95 | $267.39 | $258.80 | $266.06 | 0.4M |
| 2026-03-30 | $262.79 | $262.79 | $253.85 | $256.16 | 0.4M |
| 2026-03-27 | $263.23 | $263.40 | $259.16 | $260.21 | 0.3M |
| 2026-03-26 | $269.05 | $272.22 | $264.19 | $264.96 | 0.2M |
| 2026-03-25 | $272.40 | $272.63 | $268.04 | $270.85 | 0.3M |
| 2026-03-24 | $265.81 | $271.69 | $265.06 | $269.19 | 0.2M |
| 2026-03-23 | $270.45 | $271.66 | $268.03 | $268.48 | 0.2M |
| 2026-03-20 | $267.21 | $267.21 | $260.91 | $262.73 | 0.7M |
| 2026-03-19 | $264.47 | $270.30 | $262.50 | $267.21 | 0.3M |
| 2026-03-18 | $269.55 | $272.09 | $266.92 | $267.55 | 0.3M |
| 2026-03-17 | $270.57 | $272.58 | $266.89 | $271.00 | 0.3M |
| 2026-03-16 | $269.86 | $271.87 | $267.67 | $268.71 | 0.3M |
| 2026-03-13 | $270.12 | $271.79 | $265.56 | $267.57 | 0.3M |
| 2026-03-12 | $271.01 | $272.22 | $267.63 | $267.70 | 0.3M |
| 2026-03-11 | $271.58 | $274.25 | $268.54 | $273.69 | 0.3M |
| 2026-03-10 | $270.37 | $277.48 | $269.50 | $272.46 | 0.2M |
| 2026-03-09 | $268.25 | $272.85 | $264.74 | $271.49 | 0.6M |
| 2026-03-06 | $276.20 | $276.54 | $270.96 | $272.84 | 0.3M |
| 2026-03-05 | $286.18 | $287.07 | $279.95 | $281.02 | 0.3M |
| 2026-03-04 | $288.34 | $289.79 | $285.29 | $288.42 | 0.2M |
| 2026-03-03 | $286.93 | $288.99 | $282.53 | $287.78 | 0.3M |
| 2026-03-02 | $290.33 | $293.61 | $286.07 | $292.18 | 0.3M |
| 2026-02-27 | $290.05 | $294.21 | $286.29 | $293.44 | 0.7M |
| 2026-02-26 | $292.12 | $293.56 | $288.49 | $292.62 | 0.3M |
| 2026-02-25 | $295.90 | $298.17 | $289.47 | $290.83 | 0.3M |
| 2026-02-24 | $289.95 | $295.66 | $289.95 | $294.82 | 0.5M |
| 2026-02-23 | $291.15 | $295.00 | $287.56 | $288.82 | 0.5M |
| 2026-02-20 | $291.73 | $296.56 | $287.20 | $290.17 | 0.6M |
| 2026-02-19 | $305.28 | $305.28 | $293.35 | $293.93 | 0.5M |
| 2026-02-18 | $296.38 | $302.21 | $296.38 | $299.29 | 0.6M |
| 2026-02-17 | $296.72 | $298.18 | $293.54 | $296.93 | 0.5M |
| 2026-02-13 | $294.18 | $299.38 | $293.78 | $298.19 | 0.5M |
| 2026-02-12 | $295.16 | $299.28 | $293.38 | $294.67 | 0.6M |
| 2026-02-11 | $296.58 | $300.79 | $293.59 | $294.47 | 0.7M |
| 2026-02-10 | $290.90 | $296.00 | $288.58 | $295.80 | 0.3M |
| 2026-02-09 | $290.54 | $291.39 | $288.90 | $291.26 | 0.3M |
| 2026-02-06 | $285.00 | $291.01 | $284.95 | $290.18 | 0.5M |
| 2026-02-05 | $283.32 | $284.93 | $279.87 | $282.57 | 0.6M |
| 2026-02-04 | $279.46 | $287.49 | $279.46 | $285.95 | 0.6M |
| 2026-02-03 | $277.03 | $282.18 | $275.58 | $278.17 | 0.4M |
| 2026-02-02 | $273.55 | $277.07 | $273.55 | $276.91 | 0.4M |
| 2026-01-30 | $272.66 | $275.00 | $270.43 | $274.53 | 0.6M |
| 2026-01-29 | $273.16 | $275.09 | $268.52 | $275.00 | 0.7M |
| 2026-01-28 | $272.55 | $274.61 | $270.68 | $271.94 | 0.3M |
| 2026-01-27 | $270.80 | $274.12 | $265.19 | $273.28 | 0.3M |
| 2026-01-26 | $271.01 | $272.29 | $269.99 | $271.31 | 0.4M |
| 2026-01-23 | $273.58 | $273.58 | $270.52 | $271.28 | 0.2M |
| 2026-01-22 | $274.47 | $275.43 | $272.00 | $273.94 | 0.2M |
| 2026-01-21 | $267.96 | $274.55 | $267.96 | $273.10 | 0.4M |
| 2026-01-20 | $267.88 | $270.52 | $265.45 | $266.08 | 0.5M |