Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
127.45
+1.80 (1.43%)
Jun 26, 2025, 4:00 PM - Market closed
Novanta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 30, 2025 | 123.73 | 124.47 | 122.35 | 123.82 | 123.82 | -0.40% | 314,549 |
May 29, 2025 | 123.40 | 124.62 | 123.18 | 124.32 | 124.32 | 1.84% | 183,133 |
May 28, 2025 | 123.81 | 124.30 | 121.77 | 122.07 | 122.07 | -1.01% | 147,949 |
May 27, 2025 | 122.13 | 123.95 | 120.92 | 123.32 | 123.32 | 2.66% | 214,259 |
May 23, 2025 | 118.40 | 120.61 | 118.22 | 120.13 | 120.13 | -1.45% | 344,006 |
May 22, 2025 | 122.94 | 124.09 | 121.61 | 121.90 | 121.90 | -0.87% | 314,032 |
May 21, 2025 | 126.69 | 127.29 | 122.49 | 122.97 | 122.97 | -4.16% | 357,720 |
May 20, 2025 | 128.54 | 129.25 | 127.32 | 128.31 | 128.31 | -0.73% | 166,081 |
May 19, 2025 | 128.92 | 129.98 | 128.77 | 129.26 | 129.26 | -1.46% | 117,015 |
May 16, 2025 | 129.52 | 131.57 | 128.27 | 131.17 | 131.17 | 1.22% | 264,360 |
May 15, 2025 | 130.74 | 131.79 | 127.92 | 129.59 | 129.59 | -1.38% | 333,329 |
May 14, 2025 | 132.00 | 133.02 | 130.55 | 131.41 | 131.41 | -1.12% | 648,277 |
May 13, 2025 | 132.00 | 133.28 | 130.10 | 132.90 | 132.90 | 0.93% | 241,541 |
May 12, 2025 | 128.27 | 133.12 | 127.59 | 131.68 | 131.68 | 7.20% | 478,314 |
May 9, 2025 | 122.74 | 123.63 | 121.04 | 122.84 | 122.84 | 0.76% | 256,887 |
May 8, 2025 | 121.08 | 123.55 | 119.27 | 121.91 | 121.91 | 2.52% | 280,645 |
May 7, 2025 | 118.59 | 119.69 | 116.84 | 118.91 | 118.91 | 1.04% | 347,878 |
May 6, 2025 | 99.07 | 119.50 | 99.07 | 117.69 | 117.69 | -1.93% | 616,177 |
May 5, 2025 | 120.01 | 122.67 | 119.81 | 120.01 | 120.01 | -1.62% | 312,571 |
May 2, 2025 | 124.00 | 124.79 | 120.83 | 121.98 | 121.98 | 0.99% | 404,141 |
May 1, 2025 | 119.62 | 122.19 | 117.53 | 120.79 | 120.79 | 1.62% | 194,266 |
Apr 30, 2025 | 116.14 | 119.32 | 114.53 | 118.86 | 118.86 | 0.98% | 246,112 |
Apr 29, 2025 | 118.01 | 119.19 | 116.84 | 117.71 | 117.71 | -0.71% | 257,718 |
Apr 28, 2025 | 119.74 | 124.52 | 117.46 | 118.55 | 118.55 | -0.99% | 245,880 |
Apr 25, 2025 | 119.30 | 119.93 | 117.71 | 119.74 | 119.74 | -0.67% | 123,481 |
Apr 24, 2025 | 115.93 | 121.10 | 115.33 | 120.55 | 120.55 | 4.52% | 231,338 |
Apr 23, 2025 | 116.88 | 121.03 | 115.18 | 115.34 | 115.34 | 2.23% | 219,619 |
Apr 22, 2025 | 112.25 | 114.78 | 111.44 | 112.82 | 112.82 | 2.06% | 234,243 |
Apr 21, 2025 | 112.54 | 113.35 | 109.13 | 110.54 | 110.54 | -3.53% | 238,161 |
Apr 17, 2025 | 114.33 | 115.76 | 113.24 | 114.58 | 114.58 | 0.49% | 293,911 |
Apr 16, 2025 | 112.67 | 114.66 | 112.06 | 114.02 | 114.02 | -0.06% | 385,419 |
Apr 15, 2025 | 115.82 | 116.39 | 112.97 | 114.09 | 114.09 | -0.34% | 294,939 |