Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	122.63	123.08	122.09	122.72	122.72	0.07%	172,024
Dec 24, 2025	121.63	123.41	120.00	122.63	122.63	0.22%	168,792
Dec 23, 2025	119.85	122.59	119.38	122.36	122.36	1.76%	366,951
Dec 22, 2025	120.16	121.76	118.42	120.24	120.24	0.75%	392,950
Dec 19, 2025	121.69	122.50	119.12	119.35	119.35	-1.50%	758,914
Dec 18, 2025	121.56	122.67	119.36	121.17	121.17	1.14%	557,502
Dec 17, 2025	120.74	123.86	119.55	119.81	119.81	-1.28%	795,447
Dec 16, 2025	119.22	121.54	118.41	121.36	121.36	1.63%	629,996
Dec 15, 2025	119.67	119.87	117.50	119.41	119.41	0.39%	373,796
Dec 12, 2025	120.07	120.76	117.93	118.95	118.95	-1.06%	375,563
Dec 11, 2025	120.02	121.95	118.67	120.22	120.22	0.21%	292,792
Dec 10, 2025	117.00	120.49	116.61	119.97	119.97	2.84%	415,478
Dec 9, 2025	115.45	119.23	114.98	116.66	116.66	1.04%	364,588
Dec 8, 2025	116.89	117.64	114.19	115.46	115.46	-0.41%	350,889
Dec 5, 2025	117.03	118.71	115.00	115.94	115.94	-1.26%	255,713
Dec 4, 2025	114.98	117.42	114.47	117.42	117.42	2.75%	347,015
Dec 3, 2025	111.82	115.82	111.82	114.28	114.28	1.56%	636,118
Dec 2, 2025	112.46	113.79	110.46	112.52	112.52	0.93%	364,646
Dec 1, 2025	111.15	113.23	110.87	111.48	111.48	-1.92%	466,157
Nov 28, 2025	112.55	114.16	112.55	113.66	113.66	0.63%	152,314
Nov 26, 2025	111.35	113.60	111.17	112.95	112.95	0.95%	410,062
Nov 25, 2025	108.78	112.90	108.60	111.89	111.89	2.90%	461,633
Nov 24, 2025	106.57	109.48	104.75	108.74	108.74	2.09%	552,166
Nov 21, 2025	99.42	107.69	99.42	106.51	106.51	7.35%	746,948
Nov 20, 2025	103.33	103.81	98.42	99.22	99.22	-1.42%	618,965
Nov 19, 2025	99.48	101.33	98.27	100.65	100.65	1.10%	437,372
Nov 18, 2025	102.69	102.69	98.98	99.55	99.55	-3.24%	631,635
Nov 17, 2025	103.21	105.21	101.78	102.88	102.88	-0.88%	661,698
Nov 14, 2025	106.61	108.23	102.09	103.79	103.79	-4.57%	885,873
Nov 13, 2025	108.86	111.54	107.61	108.76	108.76	-1.49%	1,006,571
Nov 12, 2025	107.54	113.09	105.87	110.40	110.40	3.41%	1,920,281
Nov 11, 2025	103.94	106.90	101.53	106.76	106.76	2.65%	1,064,407
Nov 10, 2025	107.00	107.00	102.87	104.00	104.00	-1.38%	1,198,820
Nov 7, 2025	106.29	106.29	101.44	105.45	105.45	-1.69%	3,885,212
Nov 6, 2025	123.76	125.00	106.40	107.26	107.26	-19.04%	2,773,296
Nov 5, 2025	129.44	133.60	128.06	132.48	132.48	2.44%	445,762
Nov 4, 2025	130.39	135.71	125.00	129.33	129.33	-4.81%	695,350
Nov 3, 2025	127.16	137.35	126.39	135.86	135.86	6.97%	909,184
Oct 31, 2025	125.04	127.24	124.14	127.01	127.01	1.43%	311,648
Oct 30, 2025	127.50	130.28	124.95	125.22	125.22	-2.64%	300,425
Oct 29, 2025	127.30	131.26	127.30	128.61	128.61	0.73%	390,742
Oct 28, 2025	131.29	131.33	126.00	127.68	127.68	-2.75%	495,621
Oct 27, 2025	128.83	131.67	127.32	131.29	131.29	2.05%	831,917
Oct 24, 2025	120.00	130.97	120.00	128.65	128.65	8.27%	1,064,595
Oct 23, 2025	116.60	121.00	116.60	118.82	118.82	2.01%	471,512
Oct 22, 2025	113.81	119.80	112.85	116.48	116.48	3.08%	575,562
Oct 21, 2025	108.59	113.14	108.59	113.00	113.00	4.21%	295,879
Oct 20, 2025	106.63	108.85	105.89	108.43	108.43	2.72%	137,026
Oct 17, 2025	106.81	108.28	104.70	105.56	105.56	-0.98%	297,164
Oct 16, 2025	106.05	107.05	105.29	106.61	106.61	0.86%	254,612