Novanta Inc. (LON:0VAG)
London · Delayed Price · Currency is GBP · Price in USD 115.46
-1.98 (-1.68%)
At close: Sep 12, 2025
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 119.98 | 122.74 | 119.98 | 122.41 | 122.41 | 2.96% | 64 |
| Aug 1, 2025 | 120.46 | 120.55 | 117.86 | 118.89 | 118.89 | -2.98% | 63 |
| Jul 31, 2025 | 122.92 | 122.92 | 122.54 | 122.54 | 122.54 | -1.05% | 65 |
| Jul 30, 2025 | 123.97 | 127.54 | 123.84 | 123.84 | 123.84 | - | 12 |
| Jul 29, 2025 | 125.49 | 125.49 | 123.53 | 123.85 | 123.85 | -2.71% | 142 |
| Jul 28, 2025 | 129.53 | 129.53 | 127.30 | 127.30 | 127.30 | 1.16% | 5 |
| Jul 25, 2025 | 126.07 | 126.84 | 125.84 | 125.84 | 125.84 | 0.89% | 21 |
| Jul 24, 2025 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | -1.30% | 25 |
| Jul 23, 2025 | 126.60 | 126.60 | 125.23 | 126.37 | 126.37 | 2.59% | 91 |
| Jul 22, 2025 | 128.28 | 128.28 | 123.18 | 123.18 | 123.18 | -0.58% | 18 |
| Jul 21, 2025 | 124.54 | 124.54 | 123.90 | 123.90 | 123.90 | 1.51% | 72 |
| Jul 18, 2025 | 124.75 | 126.08 | 122.05 | 122.05 | 122.05 | -4.42% | 1,192 |
| Jul 17, 2025 | 126.76 | 127.70 | 126.76 | 127.70 | 127.70 | 3.81% | 1 |
| Jul 16, 2025 | 125.49 | 125.49 | 123.01 | 123.01 | 123.01 | -2.26% | 6 |
| Jul 15, 2025 | 126.95 | 129.66 | 125.86 | 125.86 | 125.86 | -1.67% | 58 |
| Jul 14, 2025 | 129.73 | 129.73 | 128.00 | 128.00 | 128.00 | -3.24% | 3 |
| Jul 11, 2025 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | -0.95% | 57 |
| Jul 10, 2025 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | 2.74% | 101 |
| Jul 8, 2025 | 132.87 | 132.87 | 129.99 | 129.99 | 129.99 | -1.52% | 9 |
| Jul 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.76% | 4 |
| Jul 3, 2025 | 134.69 | 134.78 | 134.36 | 134.36 | 134.36 | 2.16% | 39 |
| Jul 2, 2025 | 131.50 | 131.70 | 130.00 | 131.52 | 131.52 | 2.25% | 91 |
| Jul 1, 2025 | 128.29 | 128.62 | 128.29 | 128.62 | 128.62 | -0.43% | 130 |
| Jun 30, 2025 | 129.82 | 129.82 | 129.17 | 129.17 | 129.17 | 1.32% | 56 |