Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	148.02	150.88	145.55	145.76	145.76	-2.38%	291,109
Sep 8, 2026	148.36	153.16	147.98	149.31	149.31	0.64%	303,767
Sep 4, 2026	147.23	149.88	147.10	148.36	148.36	0.76%	218,072
Sep 3, 2026	144.74	147.71	142.15	147.24	147.24	1.88%	270,040
Sep 2, 2026	144.98	147.13	142.68	144.52	144.52	0.59%	254,694
Sep 1, 2026	144.19	145.23	141.57	143.67	143.67	-1.74%	363,528
Aug 31, 2026	142.20	146.77	141.54	146.22	146.22	2.83%	385,720
Aug 28, 2026	145.78	146.31	140.97	142.20	142.20	-1.69%	265,416
Aug 27, 2026	144.56	147.31	142.96	144.65	144.65	0.48%	278,054
Aug 26, 2026	139.65	145.72	139.22	143.96	143.96	3.09%	311,441
Aug 25, 2026	141.88	142.53	139.16	139.65	139.65	0.12%	307,699
Aug 24, 2026	143.86	143.86	138.44	139.48	139.48	-3.97%	436,995
Aug 21, 2026	146.85	150.01	143.86	145.24	145.24	-0.19%	332,411
Aug 20, 2026	143.55	148.18	143.43	145.52	145.52	-0.29%	438,221
Aug 19, 2026	159.71	159.71	145.77	145.94	145.94	-7.11%	455,870
Aug 18, 2026	165.80	166.65	156.63	157.11	157.11	-6.90%	261,864
Aug 17, 2026	165.20	168.91	162.85	168.75	168.75	1.30%	324,510
Aug 14, 2026	166.50	169.31	165.58	166.58	166.58	-0.40%	198,225
Aug 13, 2026	167.04	169.45	166.63	167.25	167.25	0.13%	483,804
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
Aug 10, 2026	166.63	169.24	162.74	163.86	163.86	-1.51%	349,866
Aug 7, 2026	166.02	170.39	164.03	166.37	166.37	1.87%	448,764
Aug 6, 2026	169.50	176.38	161.17	163.32	163.32	6.66%	1,280,940
Aug 5, 2026	155.98	160.30	152.44	153.12	153.12	-3.99%	548,151
Aug 4, 2026	151.65	159.86	150.85	159.49	159.49	7.52%	634,906
Aug 3, 2026	144.42	149.27	142.89	148.34	148.34	4.06%	382,251
Jul 31, 2026	141.83	145.39	140.01	142.55	142.55	2.62%	363,696
Jul 30, 2026	140.95	143.23	137.43	138.91	138.91	0.83%	480,878
Jul 29, 2026	139.80	141.57	135.90	137.77	137.77	-2.72%	489,749
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