Skip to main content
logo
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
131.19
-5.41 (-3.96%)
At close: Mar 6, 2026, 4:00 PM EST
131.22
+0.03 (0.03%)
After-hours: Mar 6, 2026, 4:20 PM EST

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026132.31135.00130.06131.22131.22-3.93%598,609
Mar 5, 2026138.53142.09133.90136.59136.59-2.88%902,257
Mar 4, 2026140.05140.87137.40140.64140.641.78%510,262
Mar 3, 2026135.36139.21133.96138.18138.18-1.81%334,971
Mar 2, 2026131.92141.15130.70140.73140.734.69%493,964
Feb 27, 2026134.40134.58130.88134.43134.43-1.62%375,086
Feb 26, 2026134.93136.71131.34136.64136.642.57%334,128
Feb 25, 2026139.29139.35130.00133.22133.22-3.07%399,955
Feb 24, 2026148.68149.95136.27137.44137.44-3.47%529,251
Feb 23, 2026144.53148.00141.66142.38142.38-2.45%624,400
Feb 20, 2026144.19146.98140.09145.96145.960.71%309,468
Feb 19, 2026144.58145.41142.12144.93144.93-0.48%227,253
Feb 18, 2026145.11148.25142.65145.63145.630.18%385,539
Feb 17, 2026146.00147.23142.39145.37145.37-0.70%370,904
Feb 13, 2026139.43146.95138.59146.39146.395.10%389,185
Feb 12, 2026144.16148.88137.58139.29139.29-1.79%389,102
Feb 11, 2026147.48148.25141.20141.83141.83-2.22%415,442
Feb 10, 2026145.00148.44143.51145.05145.050.62%296,769
Feb 9, 2026140.96144.91139.03144.15144.151.89%482,172
Feb 6, 2026135.80141.69135.80141.47141.476.09%491,108
Feb 5, 2026135.35136.48132.51133.35133.35-2.47%320,881
Feb 4, 2026138.40143.02135.17136.73136.73-0.04%414,386
Feb 3, 2026135.00139.00133.16136.78136.781.83%346,891
Feb 2, 2026133.96137.66133.50134.32134.32-0.16%374,447
Jan 30, 2026139.38141.00133.32134.54134.54-4.19%344,913
Jan 29, 2026138.99141.81137.77140.42140.421.03%459,793
Jan 28, 2026139.68140.29136.13138.99138.990.08%414,126
Jan 27, 2026137.85139.30135.17138.88138.880.99%418,108
Jan 26, 2026137.89141.75135.01137.52137.52-0.27%546,596
Jan 23, 2026138.31140.30134.03137.89137.89-0.30%382,284
Jan 22, 2026142.66143.48137.91138.31138.31-1.73%595,469
Jan 21, 2026132.75141.45132.27140.75140.757.36%694,035
Jan 20, 2026130.65134.77130.00131.10131.10-2.58%360,953
Jan 16, 2026133.63135.94132.54134.57134.571.04%389,759
Jan 15, 2026132.45136.74132.45133.18133.181.40%376,298
Jan 14, 2026131.48132.31128.20131.34131.34-0.10%367,506
Jan 13, 2026128.83132.99128.83131.47131.471.95%286,414
Jan 12, 2026130.55132.84128.93128.96128.96-1.51%845,157
Jan 9, 2026128.70132.58128.03130.94130.941.74%396,295
Jan 8, 2026122.51130.23122.21128.70128.703.56%709,695
Jan 7, 2026124.44125.74121.62124.28124.28-0.33%414,374
Jan 6, 2026111.01124.93110.20124.69124.6911.81%683,488
Jan 5, 2026111.14114.41110.23111.52111.520.34%577,237
Jan 2, 2026119.89119.89110.25111.14111.14-6.60%662,571
Dec 31, 2025120.57120.57118.21118.99118.99-1.56%682,331
Dec 30, 2025122.00122.84120.08120.87120.87-1.41%449,270
Dec 29, 2025122.72124.98121.17122.60122.60-0.10%449,119
Dec 26, 2025122.63123.08122.09122.72122.720.07%172,024
Dec 24, 2025121.63123.41120.00122.63122.630.22%168,792
Dec 23, 2025119.85122.59119.38122.36122.361.76%366,951