Skip to main content
logo
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
114.71
-1.70 (-1.46%)
Sep 2, 2025, 9:30 AM - Market open

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025118.06118.44115.49116.41116.41-1.41%398,925
Aug 28, 2025118.52119.15116.99118.07118.070.37%376,836
Aug 27, 2025117.11118.04116.35117.63117.63-0.29%581,201
Aug 26, 2025119.16119.88117.15117.97117.97-0.64%611,812
Aug 25, 2025121.91122.51118.50118.73118.73-3.45%319,574
Aug 22, 2025116.78123.22116.54122.97122.976.39%326,560
Aug 21, 2025114.16116.24113.85115.58115.580.37%286,641
Aug 20, 2025119.54119.63114.96115.15115.15-4.19%271,245
Aug 19, 2025120.76122.17119.27120.18120.18-0.04%308,209
Aug 18, 2025115.62120.61115.62120.23120.234.58%474,854
Aug 15, 2025118.62119.28114.88114.97114.97-2.71%572,495
Aug 14, 2025123.11123.71118.11118.17118.17-5.37%442,790
Aug 13, 2025122.40125.89120.93124.87124.873.04%779,210
Aug 12, 2025114.42121.28113.87121.19121.197.12%383,135
Aug 11, 2025115.51115.93112.44113.14113.14-2.19%452,797
Aug 8, 2025114.15116.04113.55115.67115.671.71%448,198
Aug 7, 2025115.16115.60112.20113.73113.73-0.01%379,040
Aug 6, 2025115.21117.06113.38113.74113.74-1.69%584,151
Aug 5, 2025116.84123.32113.72115.70115.70-6.70%1,028,474
Aug 4, 2025121.18124.19119.86124.01124.013.26%376,284
Aug 1, 2025120.74121.74117.58120.10120.10-2.37%334,494
Jul 31, 2025123.23124.92122.24123.02123.02-0.18%233,301
Jul 30, 2025124.67124.88121.79123.24123.24-0.47%322,627
Jul 29, 2025125.49126.30123.12123.82123.82-0.65%198,054
Jul 28, 2025127.91127.91124.55124.63124.63-2.03%282,031
Jul 25, 2025126.07127.44124.79127.21127.211.63%170,081
Jul 24, 2025126.11126.11123.85125.17125.17-1.06%186,198
Jul 23, 2025125.11127.15124.29126.51126.511.94%193,229
Jul 22, 2025122.99125.23122.14124.10124.101.17%245,235
Jul 21, 2025123.13125.78122.33122.66122.66-0.24%227,025
Jul 18, 2025127.26127.26122.05122.96122.96-2.46%352,779
Jul 17, 2025125.55128.81124.91126.06126.060.77%228,507
Jul 16, 2025125.49125.89122.97125.10125.100.30%273,223
Jul 15, 2025128.10129.25123.90124.72124.72-1.50%214,053
Jul 14, 2025130.84131.25125.99126.62126.62-3.81%303,792
Jul 11, 2025132.28132.87131.20131.64131.64-1.59%185,952
Jul 10, 2025132.47135.09130.54133.77133.770.91%179,986
Jul 9, 2025132.10133.18130.25132.56132.560.79%223,571
Jul 8, 2025129.67131.92129.25131.52131.522.11%277,621
Jul 7, 2025132.07134.57128.04128.80128.80-3.40%380,540
Jul 3, 2025134.69135.26132.93133.33133.330.36%225,533
Jul 2, 2025130.63133.07130.40132.85132.851.55%251,093
Jul 1, 2025128.16133.68127.62130.82130.821.47%242,046
Jun 30, 2025130.09130.76127.00128.93128.93-0.82%428,051
Jun 27, 2025127.86130.24126.39130.00130.002.00%548,118
Jun 26, 2025126.23127.88119.17127.45127.451.43%171,133
Jun 25, 2025126.58126.75124.29125.65125.65-0.49%180,366
Jun 24, 2025124.13127.04123.04126.27126.272.88%176,115
Jun 23, 2025120.37122.81119.54122.73122.731.80%143,382
Jun 20, 2025123.07124.92120.26120.56120.56-1.30%344,549