Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
173.02
+0.32 (0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 172.37 | 173.30 | 171.12 | 172.70 | 172.70 | 0.45% | 117,342 |
| Oct 23, 2024 | 171.12 | 172.44 | 169.84 | 171.92 | 171.92 | -0.05% | 78,000 |
| Oct 22, 2024 | 174.63 | 174.63 | 171.43 | 172.00 | 172.00 | -1.73% | 111,814 |
| Oct 21, 2024 | 177.74 | 177.74 | 173.27 | 175.03 | 175.03 | -1.96% | 64,359 |
| Oct 18, 2024 | 178.42 | 178.94 | 176.91 | 178.53 | 178.53 | 0.81% | 107,218 |
| Oct 17, 2024 | 179.11 | 179.80 | 174.83 | 177.09 | 177.09 | -0.37% | 99,349 |
| Oct 16, 2024 | 179.08 | 179.52 | 176.30 | 177.75 | 177.75 | 0.74% | 141,798 |
| Oct 15, 2024 | 176.63 | 179.01 | 175.80 | 176.44 | 176.44 | - | 130,377 |
| Oct 14, 2024 | 175.50 | 177.12 | 175.07 | 176.44 | 176.44 | 0.81% | 83,330 |
| Oct 11, 2024 | 170.37 | 177.04 | 169.97 | 175.02 | 175.02 | 2.51% | 197,460 |
| Oct 10, 2024 | 172.37 | 172.37 | 168.98 | 170.74 | 170.74 | -2.42% | 186,878 |
| Oct 9, 2024 | 174.56 | 177.70 | 171.74 | 174.98 | 174.98 | 0.24% | 139,215 |
| Oct 8, 2024 | 175.47 | 175.68 | 173.61 | 174.56 | 174.56 | -0.23% | 96,002 |
| Oct 7, 2024 | 173.69 | 175.09 | 172.76 | 174.96 | 174.96 | -0.02% | 77,052 |
| Oct 4, 2024 | 175.40 | 176.42 | 172.03 | 175.00 | 175.00 | 1.84% | 125,589 |
| Oct 3, 2024 | 174.18 | 176.22 | 171.70 | 171.84 | 171.84 | -2.16% | 92,015 |
| Oct 2, 2024 | 173.13 | 177.55 | 173.13 | 175.64 | 175.64 | 0.47% | 164,905 |
| Oct 1, 2024 | 177.99 | 177.99 | 172.60 | 174.81 | 174.81 | -2.30% | 191,651 |
| Sep 30, 2024 | 175.50 | 181.69 | 175.50 | 178.92 | 178.92 | 1.39% | 230,334 |
| Sep 27, 2024 | 179.99 | 181.58 | 175.36 | 176.47 | 176.47 | -1.02% | 133,327 |
| Sep 26, 2024 | 176.90 | 178.98 | 176.38 | 178.28 | 178.28 | 2.84% | 127,260 |
| Sep 25, 2024 | 177.36 | 177.36 | 172.77 | 173.35 | 173.35 | -2.15% | 109,239 |
| Sep 24, 2024 | 177.68 | 179.05 | 175.47 | 177.15 | 177.15 | 0.45% | 117,091 |
| Sep 23, 2024 | 176.00 | 176.63 | 174.51 | 176.36 | 176.36 | 1.05% | 107,823 |
| Sep 20, 2024 | 174.23 | 176.11 | 170.99 | 174.53 | 174.53 | 0.09% | 477,459 |
| Sep 19, 2024 | 174.61 | 175.46 | 170.87 | 174.37 | 174.37 | 3.28% | 132,693 |
| Sep 18, 2024 | 171.03 | 172.83 | 168.58 | 168.83 | 168.83 | -1.29% | 194,329 |
| Sep 17, 2024 | 173.03 | 174.67 | 170.17 | 171.03 | 171.03 | -0.41% | 123,944 |
| Sep 16, 2024 | 170.90 | 172.46 | 170.04 | 171.74 | 171.74 | 0.36% | 97,627 |
| Sep 13, 2024 | 170.31 | 173.15 | 170.01 | 171.12 | 171.12 | 1.61% | 107,811 |
| Sep 12, 2024 | 168.29 | 170.34 | 165.68 | 168.41 | 168.41 | 0.84% | 115,116 |
| Sep 11, 2024 | 167.25 | 168.09 | 163.58 | 167.00 | 167.00 | -0.84% | 145,793 |
| Sep 10, 2024 | 167.75 | 169.41 | 165.89 | 168.42 | 168.42 | 0.23% | 112,032 |
| Sep 9, 2024 | 168.82 | 170.25 | 166.46 | 168.03 | 168.03 | -0.22% | 142,583 |
| Sep 6, 2024 | 172.64 | 172.64 | 167.37 | 168.40 | 168.40 | -2.48% | 107,270 |
| Sep 5, 2024 | 173.71 | 174.62 | 171.96 | 172.69 | 172.69 | -0.67% | 96,473 |
| Sep 4, 2024 | 172.11 | 175.14 | 170.90 | 173.86 | 173.86 | 0.44% | 114,627 |
| Sep 3, 2024 | 180.78 | 182.11 | 172.51 | 173.09 | 173.09 | -5.56% | 153,667 |
| Aug 30, 2024 | 184.22 | 184.60 | 179.75 | 183.28 | 183.28 | 0.41% | 299,883 |
| Aug 29, 2024 | 181.49 | 186.14 | 181.27 | 182.54 | 182.54 | 1.20% | 92,886 |
| Aug 28, 2024 | 181.58 | 182.76 | 179.09 | 180.37 | 180.37 | -0.90% | 107,182 |
| Aug 27, 2024 | 180.60 | 183.75 | 180.35 | 182.01 | 182.01 | -0.29% | 86,175 |
| Aug 26, 2024 | 185.20 | 186.75 | 181.91 | 182.54 | 182.54 | -0.54% | 109,832 |
| Aug 23, 2024 | 182.50 | 186.20 | 179.13 | 183.54 | 183.54 | 1.64% | 160,669 |
| Aug 22, 2024 | 183.45 | 183.85 | 180.38 | 180.57 | 180.57 | -1.20% | 102,847 |
| Aug 21, 2024 | 178.82 | 183.03 | 178.53 | 182.76 | 182.76 | 3.15% | 111,617 |
| Aug 20, 2024 | 180.20 | 181.10 | 176.59 | 177.18 | 177.18 | -2.20% | 101,923 |
| Aug 19, 2024 | 180.47 | 181.80 | 179.19 | 181.16 | 181.16 | 0.47% | 91,963 |
| Aug 16, 2024 | 179.90 | 182.09 | 178.34 | 180.32 | 180.32 | -0.04% | 97,617 |
| Aug 15, 2024 | 178.50 | 182.08 | 176.82 | 180.40 | 180.40 | 3.95% | 100,958 |
| Aug 14, 2024 | 177.99 | 178.09 | 171.28 | 173.55 | 173.55 | -1.87% | 112,093 |
| Aug 13, 2024 | 173.00 | 178.35 | 172.24 | 176.85 | 176.85 | 3.18% | 120,128 |
| Aug 12, 2024 | 171.53 | 173.23 | 170.28 | 171.40 | 171.40 | 0.11% | 107,010 |
| Aug 9, 2024 | 173.13 | 173.39 | 169.65 | 171.22 | 171.22 | -1.66% | 159,658 |
| Aug 8, 2024 | 170.70 | 175.11 | 168.60 | 174.11 | 174.11 | 3.42% | 116,161 |
| Aug 7, 2024 | 174.36 | 175.90 | 167.62 | 168.35 | 168.35 | -1.08% | 191,261 |
| Aug 6, 2024 | 156.50 | 173.37 | 154.15 | 170.19 | 170.19 | 8.75% | 260,303 |
| Aug 5, 2024 | 154.75 | 158.15 | 153.26 | 156.50 | 156.50 | -3.80% | 272,159 |
| Aug 2, 2024 | 161.66 | 164.45 | 147.63 | 162.69 | 162.69 | -4.47% | 205,865 |
| Aug 1, 2024 | 180.61 | 182.22 | 168.39 | 170.30 | 170.30 | -6.01% | 213,296 |
| Jul 31, 2024 | 180.00 | 185.98 | 178.19 | 181.18 | 181.18 | 1.00% | 256,962 |
| Jul 30, 2024 | 182.49 | 182.49 | 178.90 | 179.38 | 179.38 | -0.83% | 105,263 |
| Jul 29, 2024 | 185.75 | 186.48 | 174.82 | 180.89 | 180.89 | -2.31% | 135,271 |
| Jul 26, 2024 | 186.36 | 187.00 | 183.12 | 185.16 | 185.16 | 1.51% | 137,567 |
| Jul 25, 2024 | 181.85 | 185.09 | 177.76 | 182.40 | 182.40 | 0.30% | 269,063 |
| Jul 24, 2024 | 180.18 | 185.37 | 179.37 | 181.85 | 181.85 | -0.08% | 285,654 |
| Jul 23, 2024 | 177.34 | 182.70 | 176.75 | 181.99 | 181.99 | 1.93% | 129,164 |
| Jul 22, 2024 | 173.75 | 178.85 | 173.03 | 178.54 | 178.54 | 3.51% | 147,832 |
| Jul 19, 2024 | 179.25 | 179.25 | 172.24 | 172.49 | 172.49 | -3.48% | 125,999 |
| Jul 18, 2024 | 180.92 | 184.46 | 176.73 | 178.71 | 178.71 | -1.88% | 119,648 |
| Jul 17, 2024 | 184.03 | 187.12 | 181.74 | 182.13 | 182.13 | -2.19% | 195,558 |
| Jul 16, 2024 | 175.66 | 186.70 | 174.97 | 186.20 | 186.20 | 7.49% | 292,623 |
| Jul 15, 2024 | 173.30 | 175.56 | 172.83 | 173.23 | 173.23 | 0.82% | 238,123 |
| Jul 12, 2024 | 168.41 | 174.09 | 167.44 | 171.82 | 171.82 | 3.76% | 335,860 |
| Jul 11, 2024 | 163.80 | 167.49 | 162.00 | 165.59 | 165.59 | 4.05% | 168,999 |
| Jul 10, 2024 | 162.35 | 162.35 | 156.79 | 159.14 | 159.14 | -1.55% | 130,945 |
| Jul 9, 2024 | 159.91 | 162.38 | 158.69 | 161.65 | 161.65 | 0.88% | 186,159 |
| Jul 8, 2024 | 160.99 | 162.35 | 159.98 | 160.24 | 160.24 | 0.53% | 106,306 |
| Jul 5, 2024 | 160.18 | 160.22 | 156.90 | 159.40 | 159.40 | -0.56% | 138,749 |
| Jul 3, 2024 | 161.29 | 161.45 | 158.95 | 160.29 | 160.29 | - | 97,204 |
| Jul 2, 2024 | 158.61 | 160.65 | 158.61 | 160.29 | 160.29 | 1.58% | 89,160 |
| Jul 1, 2024 | 163.11 | 163.11 | 157.50 | 157.79 | 157.79 | -3.26% | 147,390 |
| Jun 28, 2024 | 165.14 | 165.88 | 161.48 | 163.11 | 163.11 | -0.16% | 346,177 |
| Jun 27, 2024 | 161.52 | 163.56 | 161.40 | 163.37 | 163.37 | 1.79% | 103,577 |
| Jun 26, 2024 | 160.06 | 161.59 | 159.45 | 160.49 | 160.49 | -0.55% | 158,286 |
| Jun 25, 2024 | 165.98 | 166.41 | 161.05 | 161.37 | 161.37 | -2.72% | 167,754 |
| Jun 24, 2024 | 167.01 | 167.46 | 164.60 | 165.89 | 165.89 | -0.88% | 118,636 |
| Jun 21, 2024 | 165.50 | 167.57 | 164.89 | 167.36 | 167.36 | 1.32% | 395,131 |
| Jun 20, 2024 | 164.59 | 166.63 | 164.46 | 165.18 | 165.18 | -0.19% | 167,132 |
| Jun 18, 2024 | 164.37 | 166.92 | 164.37 | 165.50 | 165.50 | 0.72% | 124,382 |
| Jun 17, 2024 | 160.13 | 165.29 | 159.61 | 164.32 | 164.32 | 1.90% | 88,118 |
| Jun 14, 2024 | 162.42 | 162.42 | 159.24 | 161.26 | 161.26 | -1.93% | 116,534 |
| Jun 13, 2024 | 164.44 | 164.96 | 160.35 | 164.44 | 164.44 | -0.21% | 98,543 |
| Jun 12, 2024 | 164.99 | 168.81 | 164.14 | 164.79 | 164.79 | 2.81% | 117,549 |
| Jun 11, 2024 | 159.68 | 161.57 | 158.32 | 160.29 | 160.29 | -0.53% | 116,346 |
| Jun 10, 2024 | 158.60 | 161.95 | 158.20 | 161.15 | 161.15 | 0.14% | 107,045 |
| Jun 7, 2024 | 160.78 | 161.51 | 158.48 | 160.93 | 160.93 | -0.92% | 92,732 |
| Jun 6, 2024 | 164.22 | 165.27 | 161.56 | 162.43 | 162.43 | -1.43% | 71,841 |
| Jun 5, 2024 | 160.47 | 164.94 | 160.18 | 164.79 | 164.79 | 3.52% | 77,247 |
| Jun 4, 2024 | 159.89 | 161.48 | 157.84 | 159.19 | 159.19 | -1.45% | 76,861 |