Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	138.31	140.30	134.03	137.89	137.89	-0.30%	382,284
Jan 22, 2026	142.66	143.48	137.91	138.31	138.31	-1.73%	595,469
Jan 21, 2026	132.75	141.45	132.27	140.75	140.75	7.36%	694,035
Jan 20, 2026	130.65	134.77	130.00	131.10	131.10	-2.58%	360,953
Jan 16, 2026	133.63	135.94	132.54	134.57	134.57	1.04%	389,759
Jan 15, 2026	132.45	136.74	132.45	133.18	133.18	1.40%	376,298
Jan 14, 2026	131.48	132.31	128.20	131.34	131.34	-0.10%	367,506
Jan 13, 2026	128.83	132.99	128.83	131.47	131.47	1.95%	286,414
Jan 12, 2026	130.55	132.84	128.93	128.96	128.96	-1.51%	845,157
Jan 9, 2026	128.70	132.58	128.03	130.94	130.94	1.74%	396,295
Jan 8, 2026	122.51	130.23	122.21	128.70	128.70	3.56%	709,695
Jan 7, 2026	124.44	125.74	121.62	124.28	124.28	-0.33%	414,374
Jan 6, 2026	111.01	124.93	110.20	124.69	124.69	11.81%	683,488
Jan 5, 2026	111.14	114.41	110.23	111.52	111.52	0.34%	577,237
Jan 2, 2026	119.89	119.89	110.25	111.14	111.14	-6.60%	662,571
Dec 31, 2025	120.57	120.57	118.21	118.99	118.99	-1.56%	682,331
Dec 30, 2025	122.00	122.84	120.08	120.87	120.87	-1.41%	449,270
Dec 29, 2025	122.72	124.98	121.17	122.60	122.60	-0.10%	449,119
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