Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
113.52
-1.17 (-1.02%)
Sep 22, 2025, 3:52 PM EDT - Market open
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 114.10 | 115.12 | 112.87 | 114.04 | - | -0.57% | 91,147 |
| Sep 19, 2025 | 117.22 | 117.66 | 114.22 | 114.69 | 114.69 | -2.16% | 663,741 |
| Sep 18, 2025 | 120.32 | 120.32 | 113.43 | 117.22 | 117.22 | 3.76% | 420,881 |
| Sep 17, 2025 | 114.68 | 116.72 | 111.69 | 112.97 | 112.97 | -1.13% | 381,578 |
| Sep 16, 2025 | 113.87 | 114.82 | 113.18 | 114.26 | 114.26 | 0.42% | 223,578 |
| Sep 15, 2025 | 114.93 | 115.99 | 113.56 | 113.78 | 113.78 | -0.65% | 361,082 |
| Sep 12, 2025 | 117.38 | 117.66 | 114.22 | 114.53 | 114.53 | -2.92% | 199,544 |
| Sep 11, 2025 | 115.53 | 118.30 | 115.09 | 117.97 | 117.97 | 2.62% | 232,599 |
| Sep 10, 2025 | 114.89 | 115.96 | 113.34 | 114.96 | 114.96 | -0.18% | 201,705 |
| Sep 9, 2025 | 115.57 | 115.57 | 114.21 | 115.17 | 115.17 | -0.35% | 223,894 |
| Sep 8, 2025 | 116.18 | 116.18 | 113.03 | 115.57 | 115.57 | -0.46% | 298,769 |
| Sep 5, 2025 | 116.41 | 118.13 | 115.27 | 116.10 | 116.10 | 0.65% | 247,311 |
| Sep 4, 2025 | 112.85 | 115.35 | 111.73 | 115.35 | 115.35 | 2.45% | 264,551 |
| Sep 3, 2025 | 111.70 | 112.67 | 109.54 | 112.59 | 112.59 | 0.45% | 365,583 |
| Sep 2, 2025 | 114.94 | 116.40 | 111.65 | 112.09 | 112.09 | -3.71% | 348,675 |
| Aug 29, 2025 | 118.06 | 118.44 | 115.49 | 116.41 | 116.41 | -1.41% | 398,925 |
| Aug 28, 2025 | 118.52 | 119.15 | 116.99 | 118.07 | 118.07 | 0.37% | 376,836 |
| Aug 27, 2025 | 117.11 | 118.04 | 116.35 | 117.63 | 117.63 | -0.29% | 581,201 |
| Aug 26, 2025 | 119.16 | 119.88 | 117.15 | 117.97 | 117.97 | -0.64% | 611,812 |
| Aug 25, 2025 | 121.91 | 122.51 | 118.50 | 118.73 | 118.73 | -3.45% | 319,574 |
| Aug 22, 2025 | 116.78 | 123.22 | 116.54 | 122.97 | 122.97 | 6.39% | 326,560 |
| Aug 21, 2025 | 114.16 | 116.24 | 113.85 | 115.58 | 115.58 | 0.37% | 286,641 |
| Aug 20, 2025 | 119.54 | 119.63 | 114.96 | 115.15 | 115.15 | -4.19% | 271,245 |
| Aug 19, 2025 | 120.76 | 122.17 | 119.27 | 120.18 | 120.18 | -0.04% | 308,209 |
| Aug 18, 2025 | 115.62 | 120.61 | 115.62 | 120.23 | 120.23 | 4.58% | 474,854 |
| Aug 15, 2025 | 118.62 | 119.28 | 114.88 | 114.97 | 114.97 | -2.71% | 572,495 |
| Aug 14, 2025 | 123.11 | 123.71 | 118.11 | 118.17 | 118.17 | -5.37% | 442,790 |
| Aug 13, 2025 | 122.40 | 125.89 | 120.93 | 124.87 | 124.87 | 3.04% | 779,210 |
| Aug 12, 2025 | 114.42 | 121.28 | 113.87 | 121.19 | 121.19 | 7.12% | 383,135 |
| Aug 11, 2025 | 115.51 | 115.93 | 112.44 | 113.14 | 113.14 | -2.19% | 452,797 |
| Aug 8, 2025 | 114.15 | 116.04 | 113.55 | 115.67 | 115.67 | 1.71% | 448,198 |
| Aug 7, 2025 | 115.16 | 115.60 | 112.20 | 113.73 | 113.73 | -0.01% | 379,040 |
| Aug 6, 2025 | 115.21 | 117.06 | 113.38 | 113.74 | 113.74 | -1.69% | 584,151 |
| Aug 5, 2025 | 116.84 | 123.32 | 113.72 | 115.70 | 115.70 | -6.70% | 1,028,474 |
| Aug 4, 2025 | 121.18 | 124.19 | 119.86 | 124.01 | 124.01 | 3.26% | 376,284 |
| Aug 1, 2025 | 120.74 | 121.74 | 117.58 | 120.10 | 120.10 | -2.37% | 334,494 |
| Jul 31, 2025 | 123.23 | 124.92 | 122.24 | 123.02 | 123.02 | -0.18% | 233,301 |
| Jul 30, 2025 | 124.67 | 124.88 | 121.79 | 123.24 | 123.24 | -0.47% | 322,627 |
| Jul 29, 2025 | 125.49 | 126.30 | 123.12 | 123.82 | 123.82 | -0.65% | 198,054 |
| Jul 28, 2025 | 127.91 | 127.91 | 124.55 | 124.63 | 124.63 | -2.03% | 282,031 |
| Jul 25, 2025 | 126.07 | 127.44 | 124.79 | 127.21 | 127.21 | 1.63% | 170,081 |
| Jul 24, 2025 | 126.11 | 126.11 | 123.85 | 125.17 | 125.17 | -1.06% | 186,198 |
| Jul 23, 2025 | 125.11 | 127.15 | 124.29 | 126.51 | 126.51 | 1.94% | 193,229 |
| Jul 22, 2025 | 122.99 | 125.23 | 122.14 | 124.10 | 124.10 | 1.17% | 245,235 |
| Jul 21, 2025 | 123.13 | 125.78 | 122.33 | 122.66 | 122.66 | -0.24% | 227,025 |
| Jul 18, 2025 | 127.26 | 127.26 | 122.05 | 122.96 | 122.96 | -2.46% | 352,779 |
| Jul 17, 2025 | 125.55 | 128.81 | 124.91 | 126.06 | 126.06 | 0.77% | 228,507 |
| Jul 16, 2025 | 125.49 | 125.89 | 122.97 | 125.10 | 125.10 | 0.30% | 273,223 |
| Jul 15, 2025 | 128.10 | 129.25 | 123.90 | 124.72 | 124.72 | -1.50% | 214,053 |
| Jul 14, 2025 | 130.84 | 131.25 | 125.99 | 126.62 | 126.62 | -3.81% | 303,792 |