Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
140.51
-2.29 (-1.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025144.31145.90139.78140.51140.51-1.60%243,354
Feb 20, 2025144.53144.57142.24142.80142.80-1.65%203,069
Feb 19, 2025142.74145.23142.39145.20145.200.84%202,212
Feb 18, 2025143.05144.47140.53143.99143.990.57%330,566
Feb 14, 2025147.13147.68142.84143.17143.17-2.19%202,662
Feb 13, 2025148.48148.81146.19146.38146.38-0.93%166,967
Feb 12, 2025144.39148.17142.81147.76147.760.84%169,596
Feb 11, 2025146.00148.50145.98146.53146.53-0.77%127,988
Feb 10, 2025146.76148.12144.98147.66147.660.85%162,876
Feb 7, 2025149.05149.46145.12146.41146.41-1.48%104,709
Feb 6, 2025149.32150.48147.38148.61148.61-0.15%121,245
Feb 5, 2025148.96149.12147.38148.84148.840.66%120,334
Feb 4, 2025146.18148.18144.49147.87147.870.57%263,159
Feb 3, 2025146.05148.64143.96147.03147.03-1.76%201,848
Jan 31, 2025149.47151.90148.76149.66149.660.40%203,379
Jan 30, 2025149.36150.71148.01149.07149.070.89%145,431
Jan 29, 2025147.39149.28147.22147.75147.75-0.26%232,828
Jan 28, 2025145.34148.56145.04148.14148.141.65%275,866
Jan 27, 2025147.35149.21144.53145.74145.74-2.09%157,914
Jan 24, 2025149.57150.41147.87148.85148.85-0.55%193,237
Jan 23, 2025149.96150.16148.21149.67149.67-0.88%236,512
Jan 22, 2025151.51154.16150.86151.00151.00-0.13%246,883
Jan 21, 2025150.90151.79149.41151.20151.201.05%198,084
Jan 17, 2025149.70150.38148.03149.63149.631.33%202,809
Jan 16, 2025149.89149.89147.38147.66147.66-0.99%138,842
Jan 15, 2025151.50151.50144.98149.14149.140.62%214,316
Jan 14, 2025146.58149.04145.68148.22148.221.40%172,614
Jan 13, 2025145.14146.63143.18146.18146.18-0.88%235,853
Jan 10, 2025147.79150.12146.50147.48147.48-2.80%230,149
Jan 8, 2025148.99153.34145.02151.73151.730.67%221,028
Jan 7, 2025150.94153.14149.24150.72150.72-0.02%391,754
Jan 6, 2025152.65155.39150.00150.75150.75-0.82%263,201
Jan 3, 2025151.51152.81150.33152.00152.000.71%125,526
Jan 2, 2025154.49155.34150.38150.93150.93-1.20%108,763
Dec 31, 2024152.87154.73151.91152.77152.770.32%74,350
Dec 30, 2024152.76153.45150.39152.29152.29-1.58%70,857
Dec 27, 2024155.41156.88152.41154.74154.74-1.07%127,187
Dec 26, 2024154.32157.11154.32156.42156.420.55%79,785
Dec 24, 2024153.85155.88152.75155.56155.561.13%44,572
Dec 23, 2024152.89155.00151.99153.82153.820.21%191,924
Dec 20, 2024151.64155.28151.03153.50153.500.03%577,136
Dec 19, 2024157.17159.00153.07153.46153.46-1.89%346,817
Dec 18, 2024166.33167.85154.66156.41156.41-5.58%232,598
Dec 17, 2024169.59171.31164.98165.65165.65-3.24%169,182
Dec 16, 2024165.49173.16164.46171.19171.193.00%226,161
Dec 13, 2024166.77167.30164.63166.20166.20-0.66%145,273
Dec 12, 2024166.54168.04166.14167.30167.300.26%104,820
Dec 11, 2024167.19169.64166.27166.87166.870.66%156,076
Dec 10, 2024166.38168.17163.64165.77165.77-0.18%234,272
Dec 9, 2024167.36169.04165.30166.07166.070.22%187,712
Dec 6, 2024167.69168.12164.96165.71165.71-0.33%157,793
Dec 5, 2024170.40171.13165.80166.26166.26-2.43%176,125
Dec 4, 2024169.29171.01168.58170.40170.401.25%179,262
Dec 3, 2024169.26169.26167.31168.29168.29-0.50%100,569
Dec 2, 2024166.71170.09165.51169.14169.141.29%166,880
Nov 29, 2024165.49167.14165.46166.98166.981.80%114,866
Nov 27, 2024166.81168.06163.61164.03164.03-1.55%168,543
Nov 26, 2024173.41173.41166.27166.62166.62-3.93%189,614
Nov 25, 2024172.20175.83172.12173.43173.432.14%347,427
Nov 22, 2024165.35170.22164.17169.79169.793.08%332,931
Nov 21, 2024166.30166.84164.59164.72164.72-0.13%321,576
Nov 20, 2024164.52165.43163.52164.94164.94-0.47%226,199
Nov 19, 2024163.27166.66162.40165.72165.72-0.03%377,782
Nov 18, 2024168.39168.39165.42165.77165.77-1.44%197,259
Nov 15, 2024170.16170.95167.52168.19168.19-0.90%210,792
Nov 14, 2024169.01171.81168.08169.71169.71-0.27%290,406
Nov 13, 2024175.46175.92170.09170.17170.17-2.60%186,412
Nov 12, 2024178.62179.68173.99174.71174.71-2.27%146,510
Nov 11, 2024183.85183.85178.02178.76178.76-2.13%140,229
Nov 8, 2024182.08183.38179.87182.65182.650.62%144,461
Nov 7, 2024182.55182.69178.73181.52181.52-0.23%169,551
Nov 6, 2024174.14184.11171.93181.94181.9410.49%370,082
Nov 5, 2024159.69165.58154.16164.67164.67-5.45%372,178
Nov 4, 2024173.53175.92172.60174.17174.17-0.03%159,811
Nov 1, 2024171.47174.92170.57174.22174.222.34%213,634
Oct 31, 2024173.65173.65169.45170.24170.24-1.96%209,348
Oct 30, 2024176.07179.09173.48173.65173.65-2.01%102,610
Oct 29, 2024174.77177.41173.01177.22177.220.55%87,396
Oct 28, 2024174.90177.69174.81176.25176.251.87%104,269
Oct 25, 2024174.45176.20172.36173.02173.020.19%108,807
Oct 24, 2024172.37173.30171.12172.70172.700.45%117,342
Oct 23, 2024171.12172.44169.84171.92171.92-0.05%78,000
Oct 22, 2024174.63174.63171.43172.00172.00-1.73%111,814
Oct 21, 2024177.74177.74173.27175.03175.03-1.96%64,359
Oct 18, 2024178.42178.94176.91178.53178.530.81%107,218
Oct 17, 2024179.11179.80174.83177.09177.09-0.37%99,349
Oct 16, 2024179.08179.52176.30177.75177.750.74%141,798
Oct 15, 2024176.63179.01175.80176.44176.44-130,377
Oct 14, 2024175.50177.12175.07176.44176.440.81%83,330
Oct 11, 2024170.37177.04169.97175.02175.022.51%197,460
Oct 10, 2024172.37172.37168.98170.74170.74-2.42%186,878
Oct 9, 2024174.56177.70171.74174.98174.980.24%139,215
Oct 8, 2024175.47175.68173.61174.56174.56-0.23%96,002
Oct 7, 2024173.69175.09172.76174.96174.96-0.02%77,052
Oct 4, 2024175.40176.42172.03175.00175.001.84%125,589
Oct 3, 2024174.18176.22171.70171.84171.84-2.16%92,015
Oct 2, 2024173.13177.55173.13175.64175.640.47%164,905
Oct 1, 2024177.99177.99172.60174.81174.81-2.30%191,651
Sep 30, 2024175.50181.69175.50178.92178.921.39%230,334
Sep 27, 2024179.99181.58175.36176.47176.47-1.02%133,327