Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	130.08	139.50	128.61	135.56	135.56	3.07%	204,462
Oct 19, 2026	131.20	134.30	130.02	131.52	131.52	2.12%	300,816
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
Aug 28, 2026	145.78	146.31	140.97	142.20	142.20	-1.69%	265,466
Aug 27, 2026	144.56	147.31	142.96	144.65	144.65	0.48%	278,138
Aug 26, 2026	139.65	145.72	139.22	143.96	143.96	3.09%	311,530
Aug 25, 2026	141.88	142.53	139.16	139.65	139.65	0.12%	307,912
Aug 24, 2026	143.86	143.86	138.44	139.48	139.48	-3.97%	438,450
Aug 21, 2026	146.85	150.01	143.86	145.24	145.24	-0.19%	332,425
Aug 20, 2026	143.55	148.18	143.43	145.52	145.52	-0.29%	439,647
Aug 19, 2026	159.71	159.71	145.77	145.94	145.94	-7.11%	456,193
Aug 18, 2026	165.80	166.65	156.63	157.11	157.11	-6.90%	261,889
Aug 17, 2026	165.20	168.91	162.85	168.75	168.75	1.30%	324,738
Aug 14, 2026	166.50	169.31	165.58	166.58	166.58	-0.40%	198,469
Aug 13, 2026	167.04	169.45	166.63	167.25	167.25	0.13%	483,820
Aug 12, 2026	170.00	170.93	165.19	167.04	167.04	-0.40%	279,447
Aug 11, 2026	165.74	169.55	165.08	167.71	167.71	2.35%	259,075