Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	140.95	143.23	137.43	138.91	138.91	0.83%	479,586
Jul 29, 2026	139.80	141.57	135.90	137.77	137.77	-2.72%	489,748
Jul 28, 2026	139.28	142.61	137.29	141.62	141.62	0.58%	498,084
Jul 27, 2026	143.64	145.25	139.28	140.80	140.80	-0.52%	290,869
Jul 24, 2026	143.01	144.52	139.43	141.54	141.54	-1.20%	357,887
Jul 23, 2026	142.16	145.90	140.01	143.26	143.26	-1.37%	287,747
Jul 22, 2026	144.96	149.65	144.17	145.25	145.25	-0.41%	401,543
Jul 21, 2026	145.84	149.15	143.19	145.85	145.85	1.60%	352,630
Jul 20, 2026	148.97	150.34	143.20	143.55	143.55	-3.47%	408,796
Jul 17, 2026	144.81	150.00	144.04	148.71	148.71	-0.64%	343,973
Jul 16, 2026	143.55	149.99	142.79	149.67	149.67	1.93%	497,256
Jul 15, 2026	149.17	150.29	142.61	146.84	146.84	0.15%	324,552
Jul 14, 2026	151.86	157.48	146.20	146.62	146.62	-2.11%	488,050
Jul 13, 2026	154.39	155.18	149.75	149.78	149.78	-4.39%	364,365
Jul 10, 2026	151.62	158.19	151.62	156.65	156.65	3.29%	492,468
Jul 9, 2026	151.13	156.78	151.00	151.66	151.66	2.07%	675,545
Jul 8, 2026	143.77	149.81	143.04	148.59	148.59	0.50%	446,033
Jul 7, 2026	163.00	163.00	144.06	147.85	147.85	-10.33%	931,218
Jul 6, 2026	162.96	166.75	161.84	164.89	164.89	1.96%	472,280
Jul 2, 2026	163.43	165.55	158.42	161.72	161.72	-1.21%	846,848
Jul 1, 2026	160.84	166.71	158.22	163.70	163.70	0.90%	734,939
Jun 30, 2026	157.86	163.79	156.54	162.24	162.24	2.85%	450,457
Jun 29, 2026	156.82	160.08	154.44	157.75	157.75	0.12%	538,151
Jun 26, 2026	158.98	160.59	153.61	157.55	157.55	-1.80%	1,383,001
Jun 25, 2026	155.59	160.99	153.95	160.43	160.43	5.55%	623,738
Jun 24, 2026	152.51	156.60	151.35	152.00	152.00	0.44%	583,793
Jun 23, 2026	150.20	153.28	148.98	151.34	151.34	-2.78%	422,857
Jun 22, 2026	156.06	157.98	154.52	155.66	155.66	0.23%	536,981
Jun 18, 2026	153.72	157.48	152.76	155.30	155.30	2.56%	683,644
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