Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
120.73
+5.39 (4.67%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Novanta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 115.93 | 121.10 | 115.33 | 120.55 | 120.55 | 4.52% | 231,338 |
Apr 23, 2025 | 116.88 | 121.03 | 115.18 | 115.34 | 115.34 | 2.23% | 219,619 |
Apr 22, 2025 | 112.25 | 114.78 | 111.44 | 112.82 | 112.82 | 2.06% | 234,243 |
Apr 21, 2025 | 112.54 | 113.35 | 109.13 | 110.54 | 110.54 | -3.53% | 238,161 |
Apr 17, 2025 | 114.33 | 115.76 | 113.24 | 114.58 | 114.58 | 0.49% | 293,911 |
Apr 16, 2025 | 112.67 | 114.66 | 112.06 | 114.02 | 114.02 | -0.06% | 385,419 |
Apr 15, 2025 | 115.82 | 116.39 | 112.97 | 114.09 | 114.09 | -0.34% | 294,939 |
Apr 14, 2025 | 114.75 | 115.46 | 111.52 | 114.48 | 114.48 | 1.86% | 442,080 |
Apr 11, 2025 | 110.16 | 113.63 | 106.72 | 112.39 | 112.39 | 1.25% | 412,445 |
Apr 10, 2025 | 113.38 | 116.88 | 108.65 | 111.00 | 111.00 | -5.80% | 587,602 |
Apr 9, 2025 | 102.30 | 119.10 | 101.60 | 117.84 | 117.84 | 14.80% | 868,521 |
Apr 8, 2025 | 110.76 | 110.76 | 100.69 | 102.65 | 102.65 | -2.24% | 593,812 |
Apr 7, 2025 | 101.51 | 109.12 | 98.76 | 105.00 | 105.00 | 0.85% | 1,040,135 |
Apr 4, 2025 | 110.37 | 112.00 | 103.71 | 104.12 | 104.12 | -10.03% | 1,351,813 |
Apr 3, 2025 | 122.23 | 124.25 | 115.58 | 115.73 | 115.73 | -10.04% | 316,041 |
Apr 2, 2025 | 125.77 | 128.95 | 125.77 | 128.65 | 128.65 | 0.90% | 354,983 |
Apr 1, 2025 | 127.12 | 128.72 | 125.87 | 127.50 | 127.50 | -0.29% | 190,860 |
Mar 31, 2025 | 128.03 | 129.16 | 125.42 | 127.87 | 127.87 | -0.94% | 313,765 |
Mar 28, 2025 | 132.53 | 133.98 | 128.16 | 129.08 | 129.08 | -2.60% | 231,494 |
Mar 27, 2025 | 134.68 | 136.64 | 132.37 | 132.53 | 132.53 | -1.97% | 164,444 |
Mar 26, 2025 | 137.03 | 137.37 | 133.13 | 135.19 | 135.19 | -1.19% | 176,475 |
Mar 25, 2025 | 137.13 | 137.74 | 136.15 | 136.82 | 136.82 | -0.50% | 176,916 |
Mar 24, 2025 | 135.66 | 137.81 | 135.00 | 137.51 | 137.51 | 2.99% | 150,852 |
Mar 21, 2025 | 132.63 | 134.11 | 131.03 | 133.52 | 133.52 | -0.51% | 565,589 |
Mar 20, 2025 | 135.35 | 137.00 | 133.91 | 134.21 | 134.21 | -1.80% | 247,665 |
Mar 19, 2025 | 136.96 | 137.78 | 135.03 | 136.67 | 136.67 | 0.48% | 222,987 |
Mar 18, 2025 | 137.00 | 138.32 | 135.12 | 136.02 | 136.02 | -1.42% | 224,248 |
Mar 17, 2025 | 135.84 | 138.68 | 134.11 | 137.98 | 137.98 | 1.40% | 137,987 |
Mar 14, 2025 | 136.30 | 136.62 | 134.62 | 136.07 | 136.07 | 1.19% | 186,492 |
Mar 13, 2025 | 134.76 | 135.98 | 133.17 | 134.47 | 134.47 | -0.37% | 202,441 |
Mar 12, 2025 | 137.23 | 137.85 | 134.69 | 134.97 | 134.97 | -1.15% | 239,586 |
Mar 11, 2025 | 140.75 | 140.75 | 136.46 | 136.54 | 136.54 | -2.99% | 296,641 |
Mar 10, 2025 | 141.83 | 143.46 | 138.96 | 140.75 | 140.75 | -1.57% | 252,309 |
Mar 7, 2025 | 141.46 | 143.87 | 139.35 | 142.99 | 142.99 | 0.72% | 189,280 |
Mar 6, 2025 | 140.94 | 144.08 | 139.55 | 141.97 | 141.97 | -0.49% | 165,612 |
Mar 5, 2025 | 140.65 | 142.77 | 138.61 | 142.67 | 142.67 | 2.03% | 182,366 |
Mar 4, 2025 | 142.36 | 142.36 | 136.02 | 139.83 | 139.83 | -2.47% | 300,155 |
Mar 3, 2025 | 144.10 | 146.48 | 142.21 | 143.37 | 143.37 | -0.88% | 321,220 |
Feb 28, 2025 | 145.49 | 146.27 | 143.62 | 144.64 | 144.64 | -0.47% | 281,383 |
Feb 27, 2025 | 148.89 | 150.18 | 145.11 | 145.33 | 145.33 | -2.66% | 207,101 |
Feb 26, 2025 | 148.50 | 153.20 | 148.50 | 149.30 | 149.30 | 0.71% | 517,006 |
Feb 25, 2025 | 139.97 | 149.79 | 137.91 | 148.25 | 148.25 | 7.19% | 716,277 |
Feb 24, 2025 | 140.99 | 141.02 | 138.15 | 138.30 | 138.30 | -1.57% | 553,779 |
Feb 21, 2025 | 144.31 | 145.90 | 139.78 | 140.51 | 140.51 | -1.60% | 243,354 |
Feb 20, 2025 | 144.53 | 144.57 | 142.24 | 142.80 | 142.80 | -1.65% | 203,069 |
Feb 19, 2025 | 142.74 | 145.23 | 142.39 | 145.20 | 145.20 | 0.84% | 202,212 |
Feb 18, 2025 | 143.05 | 144.47 | 140.53 | 143.99 | 143.99 | 0.57% | 330,566 |
Feb 14, 2025 | 147.13 | 147.68 | 142.84 | 143.17 | 143.17 | -2.19% | 202,662 |
Feb 13, 2025 | 148.48 | 148.81 | 146.19 | 146.38 | 146.38 | -0.93% | 166,967 |
Feb 12, 2025 | 144.39 | 148.17 | 142.81 | 147.76 | 147.76 | 0.84% | 169,596 |