Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	153.72	157.48	152.76	155.30	155.30	2.56%	683,621
Jun 17, 2026	155.91	158.38	149.48	151.43	151.43	-2.39%	562,117
Jun 16, 2026	157.86	162.13	154.81	155.13	155.13	-0.96%	548,786
Jun 15, 2026	166.10	167.00	156.28	156.63	156.63	-2.43%	607,730
Jun 12, 2026	164.69	166.39	156.24	160.53	160.53	-1.16%	530,699
Jun 11, 2026	157.36	164.00	156.01	162.41	162.41	5.07%	421,704
Jun 10, 2026	160.40	160.40	153.53	154.58	154.58	-3.78%	603,977
Jun 9, 2026	151.33	166.08	150.10	160.65	160.65	-2.25%	912,091
Jun 8, 2026	158.65	164.79	157.11	164.34	164.34	5.15%	339,311
Jun 5, 2026	164.06	164.37	154.18	156.29	156.29	-5.34%	755,951
Jun 4, 2026	166.68	171.42	163.20	165.10	165.10	-1.10%	369,908
Jun 3, 2026	168.35	171.70	165.98	166.94	166.94	-0.98%	466,216
Jun 2, 2026	164.61	171.85	164.61	168.59	168.59	3.14%	657,549
Jun 1, 2026	158.98	164.33	155.29	163.46	163.46	2.59%	408,386
May 29, 2026	160.31	161.43	155.81	159.33	159.33	-	794,693
May 28, 2026	160.20	160.26	153.93	159.33	159.33	-1.35%	371,845
May 27, 2026	164.83	164.95	157.97	161.51	161.51	-1.09%	377,239
May 26, 2026	162.10	165.55	160.50	163.29	163.29	2.25%	402,963
May 22, 2026	155.36	160.09	154.20	159.70	159.70	3.11%	284,315
May 21, 2026	152.31	155.49	149.57	154.88	154.88	0.83%	254,374
May 20, 2026	148.77	154.16	145.13	153.60	153.60	4.10%	373,608
May 19, 2026	149.00	149.45	144.13	147.56	147.56	-2.46%	504,919
May 18, 2026	154.66	156.29	150.64	151.27	151.27	-1.12%	481,005
May 15, 2026	152.64	155.26	151.63	152.99	152.99	-1.75%	396,884
May 14, 2026	158.76	160.00	150.27	155.71	155.71	0.17%	694,295
May 13, 2026	161.61	165.56	153.10	155.44	155.44	-2.36%	743,230
May 12, 2026	150.00	163.00	145.06	159.19	159.19	13.72%	1,480,324
May 11, 2026	139.54	140.14	137.36	139.98	139.98	1.21%	613,128
May 8, 2026	136.77	139.38	134.92	138.31	138.31	1.49%	466,483
May 7, 2026	140.74	143.00	135.27	136.28	136.28	-1.89%	403,501
May 6, 2026	133.82	139.40	132.91	138.90	138.90	5.00%	467,001
May 5, 2026	126.89	133.29	124.84	132.29	132.29	4.93%	470,759
May 4, 2026	127.20	127.92	122.59	126.08	126.08	-1.40%	349,116
May 1, 2026	129.53	130.87	125.47	127.87	127.87	-1.28%	666,598
Apr 30, 2026	122.15	130.46	121.31	129.53	129.53	7.15%	438,836
Apr 29, 2026	128.04	129.29	120.47	120.89	120.89	-6.27%	417,809
Apr 28, 2026	131.78	131.78	127.53	128.98	128.98	-2.86%	352,478
Apr 27, 2026	133.86	137.13	131.03	132.78	132.78	-0.98%	401,871
Apr 24, 2026	133.02	136.00	130.85	134.10	134.10	0.81%	380,483
Apr 23, 2026	133.33	137.13	131.80	133.02	133.02	-0.13%	321,485
Apr 22, 2026	133.49	135.46	131.13	133.19	133.19	0.60%	345,196
Apr 21, 2026	132.48	137.48	131.95	132.40	132.40	0.09%	305,468
Apr 20, 2026	128.55	132.33	126.11	132.28	132.28	2.66%	334,798
Apr 17, 2026	127.35	132.43	126.85	128.85	128.85	2.34%	334,234
Apr 16, 2026	126.20	127.74	123.61	125.90	125.90	-0.43%	264,428
Apr 15, 2026	128.30	128.51	125.81	126.45	126.45	-1.86%	228,734
Apr 14, 2026	128.92	129.83	127.42	128.85	128.85	0.18%	228,732
Apr 13, 2026	125.14	128.88	123.54	128.62	128.62	2.71%	303,196
Apr 10, 2026	124.13	125.75	123.13	125.23	125.23	1.47%	213,577
Apr 9, 2026	121.56	124.24	120.82	123.42	123.42	0.80%	341,762