Skip to main content
logo
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
159.33
0.00 (0.00%)
At close: May 29, 2026, 4:00 PM EDT
157.04
-2.29 (-1.44%)
After-hours: May 29, 2026, 7:35 PM EDT

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026160.31161.43155.81159.33159.33-790,385
May 28, 2026160.20160.26153.93159.33159.33-1.35%371,419
May 27, 2026164.83164.95157.97161.51161.51-1.09%366,035
May 26, 2026162.10165.55160.50163.29163.292.25%402,251
May 22, 2026155.36160.09154.20159.70159.703.11%283,866
May 21, 2026152.31155.49149.57154.88154.880.83%254,367
May 20, 2026148.77154.16145.13153.60153.604.10%373,482
May 19, 2026149.00149.45144.13147.56147.56-2.46%496,431
May 18, 2026154.66156.29150.64151.27151.27-1.12%481,003
May 15, 2026152.64155.26151.63152.99152.99-1.75%396,884
May 14, 2026158.76160.00150.27155.71155.710.17%694,295
May 13, 2026161.61165.56153.10155.44155.44-2.36%743,230
May 12, 2026150.00163.00145.06159.19159.1913.72%1,480,324
May 11, 2026139.54140.14137.36139.98139.981.21%613,128
May 8, 2026136.77139.38134.92138.31138.311.49%466,483
May 7, 2026140.74143.00135.27136.28136.28-1.89%403,501
May 6, 2026133.82139.40132.91138.90138.905.00%467,001
May 5, 2026126.89133.29124.84132.29132.294.93%470,759
May 4, 2026127.20127.92122.59126.08126.08-1.40%349,116
May 1, 2026129.53130.87125.47127.87127.87-1.28%666,598
Apr 30, 2026122.15130.46121.31129.53129.537.15%438,836
Apr 29, 2026128.04129.29120.47120.89120.89-6.27%417,809
Apr 28, 2026131.78131.78127.53128.98128.98-2.86%352,478
Apr 27, 2026133.86137.13131.03132.78132.78-0.98%401,871
Apr 24, 2026133.02136.00130.85134.10134.100.81%380,483
Apr 23, 2026133.33137.13131.80133.02133.02-0.13%321,485
Apr 22, 2026133.49135.46131.13133.19133.190.60%345,196
Apr 21, 2026132.48137.48131.95132.40132.400.09%305,468
Apr 20, 2026128.55132.33126.11132.28132.282.66%334,798
Apr 17, 2026127.35132.43126.85128.85128.852.34%334,234
Apr 16, 2026126.20127.74123.61125.90125.90-0.43%264,428
Apr 15, 2026128.30128.51125.81126.45126.45-1.86%228,734
Apr 14, 2026128.92129.83127.42128.85128.850.18%228,732
Apr 13, 2026125.14128.88123.54128.62128.622.71%303,196
Apr 10, 2026124.13125.75123.13125.23125.231.47%213,577
Apr 9, 2026121.56124.24120.82123.42123.420.80%341,762
Apr 8, 2026122.74126.12120.93122.44122.446.21%489,569
Apr 7, 2026116.30117.50113.15115.28115.28-1.39%345,538
Apr 6, 2026116.42118.32116.31116.91116.91-0.11%231,337
Apr 2, 2026115.00120.96113.45117.04117.04-1.12%280,527
Apr 1, 2026119.64121.37117.47118.37118.370.22%279,659
Mar 31, 2026115.43119.33113.16118.11118.114.44%473,114
Mar 30, 2026117.70117.70112.51113.09113.09-0.05%388,772
Mar 27, 2026117.28117.28112.75113.15113.15-4.51%262,441
Mar 26, 2026116.36119.10115.56118.49118.490.71%325,420
Mar 25, 2026121.17122.99116.92117.65117.65-1.52%345,066
Mar 24, 2026115.76120.71114.78119.46119.461.80%283,337
Mar 23, 2026118.00120.11115.52117.35117.353.07%287,233
Mar 20, 2026117.67118.50111.93113.85113.85-3.99%536,815
Mar 19, 2026117.81120.01115.34118.58118.58-0.63%415,364