Novanta Inc. (LON:0VAG)
London · Delayed Price · Currency is GBP · Price in USD 104.30
-6.66 (-6.00%)
At close: Nov 14, 2025
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 106.81 | 107.33 | 104.30 | 104.30 | 104.30 | -6.00% | 195 |
| Nov 13, 2025 | 108.20 | 110.96 | 108.20 | 110.96 | 110.96 | -0.48% | 222 |
| Nov 12, 2025 | 106.13 | 112.31 | 106.13 | 111.49 | 111.49 | 6.38% | 63 |
| Nov 11, 2025 | 103.00 | 104.80 | 103.00 | 104.80 | 104.80 | 0.14% | 39 |
| Nov 10, 2025 | 107.00 | 107.00 | 104.26 | 104.65 | 104.65 | 2.00% | 33 |
| Nov 7, 2025 | 106.24 | 106.29 | 101.74 | 102.60 | 102.60 | -9.97% | 135 |
| Nov 6, 2025 | 123.19 | 124.99 | 113.60 | 113.96 | 113.96 | -12.37% | 130 |
| Nov 5, 2025 | 128.39 | 130.05 | 128.39 | 130.05 | 130.05 | -1.87% | 35 |
| Nov 4, 2025 | 135.86 | 137.23 | 130.00 | 132.53 | 132.53 | 2.04% | 51 |
| Nov 3, 2025 | 127.16 | 129.88 | 126.98 | 129.88 | 129.88 | 3.80% | 88 |
| Oct 31, 2025 | 125.12 | 125.47 | 124.86 | 125.13 | 125.13 | 0.14% | 51 |
| Oct 30, 2025 | 127.50 | 130.63 | 124.95 | 124.95 | 124.95 | -4.66% | 311 |
| Oct 29, 2025 | 126.50 | 131.06 | 126.50 | 131.06 | 131.06 | 2.44% | 55 |
| Oct 28, 2025 | 131.33 | 132.50 | 127.50 | 127.94 | 127.94 | -1.11% | 93 |
| Oct 27, 2025 | 128.65 | 130.00 | 127.99 | 129.37 | 129.37 | 2.24% | 183 |
| Oct 24, 2025 | 120.00 | 126.53 | 120.00 | 126.53 | 126.53 | 5.32% | 72 |
| Oct 23, 2025 | 122.50 | 122.50 | 117.64 | 120.14 | 120.14 | 2.01% | 221 |
| Oct 22, 2025 | 113.80 | 119.40 | 113.80 | 117.77 | 117.77 | 6.19% | 62 |
| Oct 21, 2025 | 108.00 | 111.15 | 108.00 | 110.90 | 110.90 | 2.38% | 28 |
| Oct 20, 2025 | 106.63 | 108.32 | 106.63 | 108.32 | 108.32 | 0.05% | 2 |
| Oct 17, 2025 | 105.24 | 108.27 | 105.24 | 108.27 | 108.27 | 2.22% | 2 |
| 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 |