Skip to main content
logo
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
113.15
-5.34 (-4.51%)
At close: Mar 27, 2026, 4:00 PM EDT
113.30
+0.15 (0.13%)
After-hours: Mar 27, 2026, 7:19 PM EDT

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026117.28117.28112.75113.15113.15-4.51%259,764
Mar 26, 2026116.36119.10115.56118.49118.490.71%325,418
Mar 25, 2026121.17122.99116.92117.65117.65-1.52%345,066
Mar 24, 2026115.76120.71114.78119.46119.461.80%283,337
Mar 23, 2026118.00120.11115.52117.35117.353.07%287,233
Mar 20, 2026117.67118.50111.93113.85113.85-3.99%536,815
Mar 19, 2026117.81120.01115.34118.58118.58-0.63%415,364
Mar 18, 2026119.61121.45116.85119.33119.33-1.40%569,454
Mar 17, 2026119.07123.48119.06121.02121.022.55%410,662
Mar 16, 2026117.79119.38114.42118.01118.011.07%373,348
Mar 13, 2026121.06122.16115.00116.76116.76-2.33%429,892
Mar 12, 2026123.95127.11118.01119.54119.54-5.36%363,880
Mar 11, 2026122.10126.44116.90126.31126.312.57%388,354
Mar 10, 2026126.43128.11122.58123.14123.14-3.24%550,924
Mar 9, 2026128.69128.81121.51127.26127.26-3.02%471,928
Mar 6, 2026132.31135.00130.06131.22131.22-3.93%598,620
Mar 5, 2026138.53142.09133.90136.59136.59-2.88%902,257
Mar 4, 2026140.05140.87137.40140.64140.641.78%511,985
Mar 3, 2026135.36139.21133.96138.18138.18-1.81%335,040
Mar 2, 2026131.92141.15130.70140.73140.734.69%494,165
Feb 27, 2026134.40134.58130.88134.43134.43-1.62%375,092
Feb 26, 2026134.93136.71131.34136.64136.642.57%334,129
Feb 25, 2026139.29139.35130.00133.22133.22-3.07%399,986
Feb 24, 2026148.68149.95136.27137.44137.44-3.47%529,254
Feb 23, 2026144.53148.00141.66142.38142.38-2.45%625,448
Feb 20, 2026144.19146.98140.09145.96145.960.71%309,508
Feb 19, 2026144.58145.41142.12144.93144.93-0.48%227,253
Feb 18, 2026145.11148.25142.65145.63145.630.18%385,540
Feb 17, 2026146.00147.23142.39145.37145.37-0.70%372,201
Feb 13, 2026139.43146.95138.59146.39146.395.10%389,952
Feb 12, 2026144.16148.88137.58139.29139.29-1.79%389,225
Feb 11, 2026147.48148.25141.20141.83141.83-2.22%415,595
Feb 10, 2026145.00148.44143.51145.05145.050.62%296,796
Feb 9, 2026140.96144.91139.03144.15144.151.89%482,307
Feb 6, 2026135.80141.69135.80141.47141.476.09%491,178
Feb 5, 2026135.35136.48132.51133.35133.35-2.47%320,954
Feb 4, 2026138.40143.02135.17136.73136.73-0.04%414,436
Feb 3, 2026135.00139.00133.16136.78136.781.83%348,559
Feb 2, 2026133.96137.66133.50134.32134.32-0.16%374,447
Jan 30, 2026139.38141.00133.32134.54134.54-4.19%344,955
Jan 29, 2026138.99141.81137.77140.42140.421.03%459,793
Jan 28, 2026139.68140.29136.13138.99138.990.08%414,136
Jan 27, 2026137.85139.30135.17138.88138.880.99%418,110
Jan 26, 2026137.89141.75135.01137.52137.52-0.27%546,596
Jan 23, 2026138.31140.30134.03137.89137.89-0.30%382,420
Jan 22, 2026142.66143.48137.91138.31138.31-1.73%595,469
Jan 21, 2026132.75141.45132.27140.75140.757.36%694,095
Jan 20, 2026130.65134.77130.00131.10131.10-2.58%360,988
Jan 16, 2026133.63135.94132.54134.57134.571.04%389,759
Jan 15, 2026132.45136.74132.45133.18133.181.40%376,307