Novanta Inc. (LON:0VAG)
London · Delayed Price · Currency is GBP · Price in USD 105.92
-0.15 (-0.14%)
At close: Oct 16, 2025
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 105.90 | 106.99 | 105.90 | 105.92 | 105.92 | -0.14% | 52 |
| Oct 15, 2025 | 106.20 | 106.57 | 106.07 | 106.07 | 106.07 | 4.41% | 473 |
| Oct 14, 2025 | 100.20 | 101.59 | 100.20 | 101.59 | 101.59 | -0.09% | 141 |
| Oct 13, 2025 | 101.49 | 103.96 | 100.59 | 101.68 | 101.68 | 0.21% | 121 |
| Oct 10, 2025 | 105.37 | 105.79 | 101.46 | 101.46 | 101.46 | -3.27% | 36 |
| Oct 9, 2025 | 102.74 | 104.89 | 102.74 | 104.89 | 104.89 | 1.87% | 107 |
| Oct 8, 2025 | 100.97 | 102.96 | 100.60 | 102.96 | 102.96 | 1.32% | 129 |
| Oct 7, 2025 | 105.14 | 105.36 | 101.62 | 101.62 | 101.62 | -1.62% | 37 |
| Oct 6, 2025 | 104.22 | 106.76 | 103.29 | 103.29 | 103.29 | -2.66% | 206 |
| Oct 3, 2025 | 103.81 | 106.11 | 103.25 | 106.11 | 106.11 | 4.75% | 66 |
| Oct 2, 2025 | 101.31 | 101.63 | 100.00 | 101.30 | 101.30 | 1.02% | 52 |
| Oct 1, 2025 | 100.00 | 100.28 | 99.94 | 100.28 | 100.28 | 0.45% | 30 |
| Sep 30, 2025 | 100.65 | 100.65 | 99.83 | 99.83 | 99.83 | -1.07% | 54 |
| Sep 29, 2025 | 101.05 | 103.41 | 100.91 | 100.91 | 100.91 | -0.43% | 38 |
| Sep 26, 2025 | 102.75 | 102.75 | 101.35 | 101.35 | 101.35 | -1.37% | 23 |
| Sep 25, 2025 | 103.56 | 104.83 | 102.76 | 102.76 | 102.76 | -8.05% | 61 |
| Sep 24, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -1.42% | 6 |
| Sep 23, 2025 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | -1.10% | 2 |
| Sep 22, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 0.38% | 8 |
| Sep 19, 2025 | 120.26 | 120.26 | 114.19 | 114.19 | 114.19 | -1.45% | 10 |
| Sep 18, 2025 | 117.00 | 117.00 | 114.40 | 115.87 | 115.87 | 0.75% | 117 |
| Sep 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.05% | 1 |
| Sep 16, 2025 | 115.25 | 115.25 | 113.80 | 113.80 | 113.80 | -1.45% | 3 |
| Sep 15, 2025 | 114.93 | 115.64 | 114.93 | 115.47 | 115.47 | 0.01% | 7 |
| Sep 12, 2025 | 116.60 | 117.00 | 115.38 | 115.46 | 115.46 | -1.69% | 36 |
| Sep 11, 2025 | 116.26 | 117.44 | 116.00 | 117.44 | 117.44 | 1.54% | 25 |
| Sep 10, 2025 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 0.91% | 18 |
| Sep 9, 2025 | 115.31 | 115.31 | 114.54 | 114.62 | 114.62 | 0.27% | 54 |
| Sep 8, 2025 | 116.95 | 116.95 | 114.31 | 114.31 | 114.31 | -2.60% | 68 |
| Sep 5, 2025 | 119.01 | 119.01 | 117.36 | 117.36 | 117.36 | 2.75% | 3 |
| Sep 4, 2025 | 114.08 | 114.22 | 112.63 | 114.22 | 114.22 | 2.42% | 65 |
| Sep 3, 2025 | 111.98 | 112.13 | 111.53 | 111.53 | 111.53 | -2.04% | 30 |
| Sep 2, 2025 | 114.94 | 115.78 | 113.85 | 113.85 | 113.85 | -3.73% | 62 |
| Aug 29, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | -0.34% | 5 |
| Aug 28, 2025 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -0.88% | 101 |
| Aug 26, 2025 | 118.77 | 120.79 | 118.38 | 119.71 | 119.71 | -1.91% | 7 |
| Aug 25, 2025 | 122.84 | 122.84 | 122.04 | 122.04 | 122.04 | 0.04% | 2 |
| Aug 22, 2025 | 120.70 | 121.99 | 120.08 | 121.99 | 121.99 | 6.08% | 148 |
| Aug 21, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.65% | 12 |
| Aug 20, 2025 | 118.45 | 118.45 | 116.93 | 116.93 | 116.93 | 1.13% | 104 |
| Aug 18, 2025 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | -0.84% | 4 |
| Aug 15, 2025 | 120.38 | 120.38 | 116.60 | 116.60 | 116.60 | -2.87% | 13 |
| Aug 14, 2025 | 123.22 | 123.71 | 120.05 | 120.05 | 120.05 | -3.26% | 110 |
| Aug 13, 2025 | 123.02 | 124.10 | 121.66 | 124.10 | 124.10 | 8.51% | 76 |
| Aug 12, 2025 | 114.14 | 114.37 | 114.14 | 114.37 | 114.37 | 0.83% | 72 |
| Aug 11, 2025 | 116.00 | 116.00 | 113.43 | 113.43 | 113.43 | -0.90% | 3 |
| Aug 8, 2025 | 114.46 | 114.46 | 112.95 | 114.46 | 114.46 | -0.56% | 19 |
| Aug 7, 2025 | 115.10 | 117.11 | 115.10 | 115.11 | 115.11 | -0.20% | 7 |
| Aug 6, 2025 | 114.72 | 115.68 | 114.72 | 115.34 | 115.34 | -1.91% | 4 |
| Aug 5, 2025 | 123.90 | 123.90 | 114.76 | 117.58 | 117.58 | -3.95% | 125 |