Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
105.40
+2.28 (2.21%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 100.72 | 102.57 | 99.96 | 102.49 | - | -0.61% | 3,802 |
| 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 |
| 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 |