Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	130.39	135.71	125.00	129.33	129.33	-4.81%	677,011
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
Oct 15, 2025	106.24	106.97	105.25	105.70	105.70	0.33%	331,652
Oct 14, 2025	100.72	106.35	99.96	105.35	105.35	2.16%	219,625
Oct 13, 2025	102.16	103.14	100.41	103.12	103.12	3.16%	273,810
Oct 10, 2025	105.50	107.01	99.84	99.96	99.96	-5.18%	427,898
Oct 9, 2025	102.69	105.66	101.83	105.42	105.42	2.65%	377,909
Oct 8, 2025	100.97	104.01	100.83	102.70	102.70	1.71%	539,692
Oct 7, 2025	105.12	105.30	100.74	100.97	100.97	-3.21%	281,734
Oct 6, 2025	104.88	105.81	102.48	104.32	104.32	-0.20%	465,415
Oct 3, 2025	103.81	106.25	103.81	104.53	104.53	1.24%	377,004
Oct 2, 2025	100.92	103.51	100.66	103.25	103.25	2.41%	385,002
Oct 1, 2025	99.41	101.34	99.41	100.82	100.82	0.67%	320,379
Sep 30, 2025	99.83	100.33	98.96	100.15	100.15	0.10%	488,383
Sep 29, 2025	101.80	102.23	99.94	100.05	100.05	-0.97%	391,454
Sep 26, 2025	102.70	102.80	100.42	101.03	101.03	-1.69%	528,529
Sep 25, 2025	103.56	105.24	102.06	102.77	102.77	-2.43%	815,184
Sep 24, 2025	109.92	110.46	105.24	105.33	105.33	-4.49%	385,353
Sep 23, 2025	113.48	114.64	109.99	110.28	110.28	-2.56%	311,999
Sep 22, 2025	114.10	115.12	112.87	113.18	113.18	-1.32%	267,207
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