Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
126.19
-0.46 (-0.36%)
At close: Jun 5, 2025, 4:00 PM
126.33
+0.14 (0.11%)
After-hours: Jun 5, 2025, 4:14 PM EDT

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025126.71127.67125.44126.33126.33-0.25%120,328
Jun 4, 2025125.93127.41124.95126.65126.650.72%161,704
Jun 3, 2025121.99125.91121.91125.74125.743.13%194,514
Jun 2, 2025123.14123.42120.94121.92121.92-1.53%178,832
May 30, 2025123.73124.47122.35123.82123.82-0.40%314,549
May 29, 2025123.40124.62123.18124.32124.321.84%183,133
May 28, 2025123.81124.30121.77122.07122.07-1.01%147,949
May 27, 2025122.13123.95120.92123.32123.322.66%214,259
May 23, 2025118.40120.61118.22120.13120.13-1.45%344,006
May 22, 2025122.94124.09121.61121.90121.90-0.87%314,032
May 21, 2025126.69127.29122.49122.97122.97-4.16%357,720
May 20, 2025128.54129.25127.32128.31128.31-0.73%166,081
May 19, 2025128.92129.98128.77129.26129.26-1.46%117,015
May 16, 2025129.52131.57128.27131.17131.171.22%264,360
May 15, 2025130.74131.79127.92129.59129.59-1.38%333,329
May 14, 2025132.00133.02130.55131.41131.41-1.12%648,277
May 13, 2025132.00133.28130.10132.90132.900.93%241,541
May 12, 2025128.27133.12127.59131.68131.687.20%478,314
May 9, 2025122.74123.63121.04122.84122.840.76%256,887
May 8, 2025121.08123.55119.27121.91121.912.52%280,645
May 7, 2025118.59119.69116.84118.91118.911.04%347,878
May 6, 202599.07119.5099.07117.69117.69-1.93%616,177
May 5, 2025120.01122.67119.81120.01120.01-1.62%312,571
May 2, 2025124.00124.79120.83121.98121.980.99%404,141
May 1, 2025119.62122.19117.53120.79120.791.62%194,266
Apr 30, 2025116.14119.32114.53118.86118.860.98%246,112
Apr 29, 2025118.01119.19116.84117.71117.71-0.71%257,718
Apr 28, 2025119.74124.52117.46118.55118.55-0.99%245,880
Apr 25, 2025119.30119.93117.71119.74119.74-0.67%123,481
Apr 24, 2025115.93121.10115.33120.55120.554.52%231,338
Apr 23, 2025116.88121.03115.18115.34115.342.23%219,619
Apr 22, 2025112.25114.78111.44112.82112.822.06%234,243
Apr 21, 2025112.54113.35109.13110.54110.54-3.53%238,161
Apr 17, 2025114.33115.76113.24114.58114.580.49%293,911
Apr 16, 2025112.67114.66112.06114.02114.02-0.06%385,419
Apr 15, 2025115.82116.39112.97114.09114.09-0.34%294,939
Apr 14, 2025114.75115.46111.52114.48114.481.86%442,080
Apr 11, 2025110.16113.63106.72112.39112.391.25%412,445
Apr 10, 2025113.38116.88108.65111.00111.00-5.80%587,602
Apr 9, 2025102.30119.10101.60117.84117.8414.80%868,521
Apr 8, 2025110.76110.76100.69102.65102.65-2.24%593,812
Apr 7, 2025101.51109.1298.76105.00105.000.85%1,040,135
Apr 4, 2025110.37112.00103.71104.12104.12-10.03%1,351,813
Apr 3, 2025122.23124.25115.58115.73115.73-10.04%316,041
Apr 2, 2025125.77128.95125.77128.65128.650.90%354,983
Apr 1, 2025127.12128.72125.87127.50127.50-0.29%190,860
Mar 31, 2025128.03129.16125.42127.87127.87-0.94%313,765
Mar 28, 2025132.53133.98128.16129.08129.08-2.60%231,494
Mar 27, 2025134.68136.64132.37132.53132.53-1.97%164,444
Mar 26, 2025137.03137.37133.13135.19135.19-1.19%176,475