Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	138.42	147.36	136.45	146.80	146.80	8.62%	253,495
Nov 6, 2026	134.48	135.39	132.24	135.15	135.15	2.53%	468,697
Nov 5, 2026	142.20	142.37	130.29	131.82	131.82	-9.23%	474,004
Nov 4, 2026	150.08	150.08	140.30	145.23	145.23	-1.53%	396,493
Nov 3, 2026	148.28	150.54	146.99	147.49	147.49	0.85%	373,192
Nov 2, 2026	149.17	151.68	145.00	146.24	146.24	0.33%	395,109
Oct 30, 2026	145.83	149.83	143.60	145.76	145.76	-3.59%	421,171
Oct 29, 2026	149.53	154.15	149.07	151.18	151.18	0.35%	390,597
Oct 28, 2026	151.21	153.32	149.33	150.66	150.66	0.88%	329,950
Oct 27, 2026	147.01	150.00	144.71	149.35	149.35	3.70%	302,553
Oct 26, 2026	141.33	146.33	141.29	144.02	144.02	2.29%	373,896
Oct 23, 2026	135.22	141.28	132.20	140.80	140.80	3.03%	392,809
Oct 22, 2026	135.70	137.05	133.00	136.66	136.66	-2.34%	394,220
Oct 21, 2026	137.73	141.19	137.43	139.94	139.94	3.21%	409,149
Oct 20, 2026	130.08	139.50	128.61	135.59	135.59	3.09%	402,261
Oct 19, 2026	131.20	134.30	130.02	131.52	131.52	2.12%	300,821
Oct 16, 2026	134.00	134.49	128.57	128.79	128.79	-4.46%	240,654
Oct 15, 2026	138.09	138.09	132.50	134.80	134.80	-3.76%	660,505
Oct 14, 2026	141.74	146.66	139.11	140.07	140.07	-3.77%	329,684
Oct 13, 2026	144.49	148.60	141.48	145.55	145.55	0.36%	575,176
Oct 12, 2026	140.71	145.13	138.76	145.03	145.03	2.65%	1,212,358
Oct 9, 2026	138.79	146.57	137.00	141.28	141.28	3.63%	281,862
Oct 8, 2026	141.52	141.52	133.63	136.33	136.33	-5.09%	752,561
Oct 7, 2026	146.00	147.59	141.95	143.64	143.64	-3.66%	263,592
Oct 6, 2026	151.87	153.67	148.68	149.10	149.10	-1.00%	418,941
Oct 5, 2026	149.07	151.63	145.82	150.61	150.61	0.90%	335,485
Oct 2, 2026	146.51	151.73	146.51	149.27	149.27	3.96%	367,610
Oct 1, 2026	142.30	145.25	140.00	143.58	143.58	0.98%	246,763
Sep 30, 2026	141.78	143.85	140.62	142.19	142.19	0.69%	440,818
Sep 29, 2026	143.50	144.86	140.61	141.22	141.22	-0.61%	190,191
Sep 28, 2026	142.40	143.34	140.27	142.08	142.08	-1.29%	298,965
Sep 25, 2026	142.28	145.24	140.57	143.93	143.93	1.70%	287,882
Sep 24, 2026	143.75	143.79	139.77	141.53	141.53	-2.01%	250,422
Sep 23, 2026	143.42	146.00	141.09	144.43	144.43	0.18%	370,784
Sep 22, 2026	136.91	144.41	135.08	144.17	144.17	7.34%	776,794
Sep 21, 2026	134.05	135.52	132.00	134.31	134.31	0.88%	321,561
Sep 18, 2026	134.35	134.77	130.67	133.14	133.14	-0.31%	808,462
Sep 17, 2026	136.68	137.91	133.46	133.55	133.55	0.56%	406,235
Sep 16, 2026	138.54	139.33	130.84	132.80	132.80	-3.93%	473,174
Sep 15, 2026	141.40	141.40	137.81	138.23	138.23	-1.30%	401,383
Sep 14, 2026	142.63	142.80	139.11	140.05	140.05	-4.44%	340,526
Sep 11, 2026	146.41	149.00	146.08	146.56	146.56	1.84%	257,245
Sep 10, 2026	143.72	146.13	142.48	143.91	143.91	-1.27%	183,323
Sep 9, 2026	148.02	150.88	145.55	145.76	145.76	-2.38%	291,244
Sep 8, 2026	148.36	153.16	147.98	149.31	149.31	0.64%	304,981
Sep 4, 2026	147.23	149.88	147.10	148.36	148.36	0.76%	218,127
Sep 3, 2026	144.74	147.71	142.15	147.24	147.24	1.88%	270,073
Sep 2, 2026	144.98	147.13	142.68	144.52	144.52	0.59%	255,507
Sep 1, 2026	144.19	145.23	141.57	143.67	143.67	-1.74%	363,600
Aug 31, 2026	142.20	146.77	141.54	146.22	146.22	2.83%	385,840