Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
127.67
-1.41 (-1.09%)
Mar 31, 2025, 9:43 AM EDT - Market open

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025132.53133.98128.16129.08129.08-2.60%231,494
Mar 27, 2025134.68136.64132.37132.53132.53-1.97%164,444
Mar 26, 2025137.03137.37133.13135.19135.19-1.19%176,475
Mar 25, 2025137.13137.74136.15136.82136.82-0.50%176,916
Mar 24, 2025135.66137.81135.00137.51137.512.99%150,852
Mar 21, 2025132.63134.11131.03133.52133.52-0.51%565,589
Mar 20, 2025135.35137.00133.91134.21134.21-1.80%247,665
Mar 19, 2025136.96137.78135.03136.67136.670.48%222,987
Mar 18, 2025137.00138.32135.12136.02136.02-1.42%224,248
Mar 17, 2025135.84138.68134.11137.98137.981.40%137,987
Mar 14, 2025136.30136.62134.62136.07136.071.19%186,492
Mar 13, 2025134.76135.98133.17134.47134.47-0.37%202,441
Mar 12, 2025137.23137.85134.69134.97134.97-1.15%239,586
Mar 11, 2025140.75140.75136.46136.54136.54-2.99%296,641
Mar 10, 2025141.83143.46138.96140.75140.75-1.57%252,309
Mar 7, 2025141.46143.87139.35142.99142.990.72%189,280
Mar 6, 2025140.94144.08139.55141.97141.97-0.49%165,612
Mar 5, 2025140.65142.77138.61142.67142.672.03%182,366
Mar 4, 2025142.36142.36136.02139.83139.83-2.47%300,155
Mar 3, 2025144.10146.48142.21143.37143.37-0.88%321,220
Feb 28, 2025145.49146.27143.62144.64144.64-0.47%281,383
Feb 27, 2025148.89150.18145.11145.33145.33-2.66%207,101
Feb 26, 2025148.50153.20148.50149.30149.300.71%517,006
Feb 25, 2025139.97149.79137.91148.25148.257.19%716,277
Feb 24, 2025140.99141.02138.15138.30138.30-1.57%553,779
Feb 21, 2025144.31145.90139.78140.51140.51-1.60%243,354
Feb 20, 2025144.53144.57142.24142.80142.80-1.65%203,069
Feb 19, 2025142.74145.23142.39145.20145.200.84%202,212
Feb 18, 2025143.05144.47140.53143.99143.990.57%330,566
Feb 14, 2025147.13147.68142.84143.17143.17-2.19%202,662
Feb 13, 2025148.48148.81146.19146.38146.38-0.93%166,967
Feb 12, 2025144.39148.17142.81147.76147.760.84%169,596
Feb 11, 2025146.00148.50145.98146.53146.53-0.77%127,988
Feb 10, 2025146.76148.12144.98147.66147.660.85%162,876
Feb 7, 2025149.05149.46145.12146.41146.41-1.48%104,709
Feb 6, 2025149.32150.48147.38148.61148.61-0.15%121,245
Feb 5, 2025148.96149.12147.38148.84148.840.66%120,334
Feb 4, 2025146.18148.18144.49147.87147.870.57%263,159
Feb 3, 2025146.05148.64143.96147.03147.03-1.76%201,848
Jan 31, 2025149.47151.90148.76149.66149.660.40%203,379
Jan 30, 2025149.36150.71148.01149.07149.070.89%145,431
Jan 29, 2025147.39149.28147.22147.75147.75-0.26%232,828
Jan 28, 2025145.34148.56145.04148.14148.141.65%275,866
Jan 27, 2025147.35149.21144.53145.74145.74-2.09%157,914
Jan 24, 2025149.57150.41147.87148.85148.85-0.55%193,237
Jan 23, 2025149.96150.16148.21149.67149.67-0.88%236,512
Jan 22, 2025151.51154.16150.86151.00151.00-0.13%246,883
Jan 21, 2025150.90151.79149.41151.20151.201.05%198,084
Jan 17, 2025149.70150.38148.03149.63149.631.33%202,809
Jan 16, 2025149.89149.89147.38147.66147.66-0.99%138,842