Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	144.70	150.00	143.98	143.98	143.98	-1.32%	114
Feb 11, 2026	150.00	150.00	143.19	145.91	145.91	-0.75%	1,090
Feb 10, 2026	145.98	147.01	144.17	147.01	147.01	4.75%	224
Feb 9, 2026	142.28	142.28	137.99	140.34	140.34	-0.03%	75
Feb 6, 2026	141.48	141.48	137.74	140.39	140.39	5.42%	447
Feb 5, 2026	132.62	137.92	132.62	133.17	133.17	-3.13%	68
Feb 4, 2026	136.90	142.82	136.90	137.47	137.47	2.38%	321
Feb 3, 2026	138.83	138.83	134.27	134.27	134.27	-1.70%	175
Feb 2, 2026	139.28	139.28	133.00	136.59	136.59	1.28%	361
Jan 30, 2026	139.43	139.56	134.87	134.87	134.87	-3.69%	95
Jan 29, 2026	139.90	141.19	135.00	140.04	140.04	1.85%	246
Jan 28, 2026	143.07	143.07	136.59	137.50	137.50	-0.49%	892
Jan 27, 2026	137.33	138.18	137.33	138.18	138.18	-0.98%	43
Jan 26, 2026	137.89	139.55	137.89	139.55	139.55	2.43%	2
Jan 23, 2026	139.99	139.99	136.24	136.24	136.24	-3.23%	24
Jan 22, 2026	142.66	143.45	140.79	140.79	140.79	2.52%	330
Jan 21, 2026	134.39	139.83	134.39	137.33	137.33	3.36%	110
Jan 20, 2026	131.11	135.36	130.65	132.86	132.86	-1.06%	253
Jan 16, 2026	134.52	134.52	132.35	134.28	134.28	-0.88%	250
Jan 15, 2026	133.00	135.89	132.97	135.48	135.48	4.20%	1,121
Jan 14, 2026	128.50	131.42	128.50	130.02	130.02	-1.21%	200
Jan 13, 2026	131.63	131.63	130.88	131.61	131.61	-0.22%	95
Jan 12, 2026	129.93	131.90	129.93	131.90	131.90	1.20%	229
Jan 9, 2026	127.01	130.33	127.01	130.33	130.33	4.32%	253
Jan 8, 2026	125.52	126.41	123.91	124.93	124.93	1.10%	227
Jan 7, 2026	123.03	125.00	122.14	123.57	123.57	2.82%	422
Jan 6, 2026	122.42	122.42	110.89	120.18	120.18	7.30%	803
Jan 5, 2026	111.14	112.00	111.14	112.00	112.00	-2.59%	13
Jan 2, 2026	119.51	119.51	114.98	114.98	114.98	-2.95%	98
Dec 31, 2025	118.64	118.64	118.47	118.47	118.47	-2.37%	29
Dec 30, 2025	120.00	121.35	120.00	121.35	121.35	-1.09%	42
Dec 29, 2025	122.69	122.69	122.69	122.69	122.69	0.40%	28
Dec 24, 2025	122.70	122.70	122.20	122.20	122.20	1.44%	41
Dec 23, 2025	120.47	120.47	120.47	120.47	120.47	1.24%	2
Dec 22, 2025	119.37	119.37	119.00	119.00	119.00	-0.48%	4
Dec 19, 2025	121.69	121.69	119.57	119.57	119.57	-1.61%	236
Dec 18, 2025	122.81	122.81	121.25	121.53	121.53	0.91%	1
Dec 17, 2025	122.00	122.00	120.43	120.43	120.43	0.55%	2
Dec 16, 2025	119.29	119.78	119.29	119.78	119.78	1.30%	70
Dec 15, 2025	115.84	120.41	115.84	118.24	118.24	-1.07%	64
Dec 12, 2025	119.22	120.60	119.22	119.52	119.52	-0.40%	6
Dec 11, 2025	120.02	121.95	119.58	120.00	120.00	2.73%	13
Dec 10, 2025	117.93	117.93	116.81	116.81	116.81	-1.21%	37
Dec 9, 2025	116.23	118.24	116.23	118.24	118.24	0.89%	96
Dec 8, 2025	116.89	117.20	115.93	117.20	117.20	-0.60%	73
Dec 5, 2025	116.89	118.12	116.89	117.90	117.90	1.46%	113
Dec 4, 2025	114.98	116.21	114.98	116.21	116.21	2.29%	69
Dec 3, 2025	113.61	113.61	113.61	113.61	113.61	1.47%	19
Dec 2, 2025	110.90	112.37	110.90	111.96	111.96	-0.40%	251
Dec 1, 2025	112.89	112.89	110.21	112.41	112.41	-0.89%	73