Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
118.84
+5.70 (5.04%)
Aug 12, 2025, 1:33 PM - Market open
Novanta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 114.42 | 119.53 | 113.87 | 119.35 | - | 5.48% | 99,465 |
| 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 |
| Aug 4, 2025 | 121.18 | 124.19 | 119.86 | 124.01 | 124.01 | 3.26% | 376,284 |
| Aug 1, 2025 | 120.74 | 121.74 | 117.58 | 120.10 | 120.10 | -2.37% | 334,494 |
| Jul 31, 2025 | 123.23 | 124.92 | 122.24 | 123.02 | 123.02 | -0.18% | 233,301 |
| Jul 30, 2025 | 124.67 | 124.88 | 121.79 | 123.24 | 123.24 | -0.47% | 322,627 |
| Jul 29, 2025 | 125.49 | 126.30 | 123.12 | 123.82 | 123.82 | -0.65% | 198,054 |
| Jul 28, 2025 | 127.91 | 127.91 | 124.55 | 124.63 | 124.63 | -2.03% | 282,031 |
| Jul 25, 2025 | 126.07 | 127.44 | 124.79 | 127.21 | 127.21 | 1.63% | 170,081 |
| Jul 24, 2025 | 126.11 | 126.11 | 123.85 | 125.17 | 125.17 | -1.06% | 186,198 |
| Jul 23, 2025 | 125.11 | 127.15 | 124.29 | 126.51 | 126.51 | 1.94% | 193,229 |
| Jul 22, 2025 | 122.99 | 125.23 | 122.14 | 124.10 | 124.10 | 1.17% | 245,235 |
| Jul 21, 2025 | 123.13 | 125.78 | 122.33 | 122.66 | 122.66 | -0.24% | 227,025 |
| Jul 18, 2025 | 127.26 | 127.26 | 122.05 | 122.96 | 122.96 | -2.46% | 352,779 |
| Jul 17, 2025 | 125.55 | 128.81 | 124.91 | 126.06 | 126.06 | 0.77% | 228,507 |
| Jul 16, 2025 | 125.49 | 125.89 | 122.97 | 125.10 | 125.10 | 0.30% | 273,223 |
| Jul 15, 2025 | 128.10 | 129.25 | 123.90 | 124.72 | 124.72 | -1.50% | 214,053 |
| Jul 14, 2025 | 130.84 | 131.25 | 125.99 | 126.62 | 126.62 | -3.81% | 303,792 |
| Jul 11, 2025 | 132.28 | 132.87 | 131.20 | 131.64 | 131.64 | -1.59% | 185,952 |
| Jul 10, 2025 | 132.47 | 135.09 | 130.54 | 133.77 | 133.77 | 0.91% | 179,986 |
| Jul 9, 2025 | 132.10 | 133.18 | 130.25 | 132.56 | 132.56 | 0.79% | 223,571 |
| Jul 8, 2025 | 129.67 | 131.92 | 129.25 | 131.52 | 131.52 | 2.11% | 277,621 |
| Jul 7, 2025 | 132.07 | 134.57 | 128.04 | 128.80 | 128.80 | -3.40% | 380,540 |
| Jul 3, 2025 | 134.69 | 135.26 | 132.93 | 133.33 | 133.33 | 0.36% | 225,533 |
| Jul 2, 2025 | 130.63 | 133.07 | 130.40 | 132.85 | 132.85 | 1.55% | 251,093 |
| Jul 1, 2025 | 128.16 | 133.68 | 127.62 | 130.82 | 130.82 | 1.47% | 242,046 |
| Jun 30, 2025 | 130.09 | 130.76 | 127.00 | 128.93 | 128.93 | -0.82% | 428,051 |
| Jun 27, 2025 | 127.86 | 130.24 | 126.39 | 130.00 | 130.00 | 2.00% | 548,118 |
| Jun 26, 2025 | 126.23 | 127.88 | 119.17 | 127.45 | 127.45 | 1.43% | 171,133 |
| Jun 25, 2025 | 126.58 | 126.75 | 124.29 | 125.65 | 125.65 | -0.49% | 180,366 |
| Jun 24, 2025 | 124.13 | 127.04 | 123.04 | 126.27 | 126.27 | 2.88% | 176,115 |
| Jun 23, 2025 | 120.37 | 122.81 | 119.54 | 122.73 | 122.73 | 1.80% | 143,382 |
| Jun 20, 2025 | 123.07 | 124.92 | 120.26 | 120.56 | 120.56 | -1.30% | 344,549 |
| Jun 18, 2025 | 122.27 | 123.88 | 121.41 | 122.15 | 122.15 | -0.11% | 209,997 |
| Jun 17, 2025 | 123.03 | 125.38 | 122.21 | 122.29 | 122.29 | -1.61% | 198,780 |
| Jun 16, 2025 | 123.68 | 124.93 | 122.82 | 124.29 | 124.29 | 1.71% | 197,041 |
| Jun 13, 2025 | 124.12 | 124.92 | 121.23 | 122.20 | 122.20 | -3.08% | 216,461 |
| Jun 12, 2025 | 126.85 | 127.64 | 125.75 | 126.08 | 126.08 | -1.31% | 249,432 |
| Jun 11, 2025 | 130.43 | 131.35 | 126.54 | 127.76 | 127.76 | -1.47% | 218,992 |
| Jun 10, 2025 | 129.59 | 130.68 | 127.28 | 129.67 | 129.67 | 0.75% | 143,761 |
| Jun 9, 2025 | 128.56 | 130.16 | 128.05 | 128.70 | 128.70 | 1.00% | 210,479 |
| Jun 6, 2025 | 128.20 | 128.81 | 126.93 | 127.42 | 127.42 | 0.86% | 126,045 |
| Jun 5, 2025 | 126.71 | 127.67 | 125.44 | 126.33 | 126.33 | -0.25% | 120,328 |
| Jun 4, 2025 | 125.93 | 127.41 | 124.95 | 126.65 | 126.65 | 0.72% | 161,704 |
| Jun 3, 2025 | 121.99 | 125.91 | 121.91 | 125.74 | 125.74 | 3.13% | 194,514 |
| Jun 2, 2025 | 123.14 | 123.42 | 120.94 | 121.92 | 121.92 | -1.53% | 178,832 |