Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	143.50	144.86	140.61	141.22	141.22	-0.61%	190,106
Sep 28, 2026	142.40	143.34	140.27	142.08	142.08	-1.29%	298,946
Sep 25, 2026	142.28	145.24	140.57	143.93	143.93	1.70%	287,673
Sep 24, 2026	143.75	143.79	139.77	141.53	141.53	-2.01%	250,325
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
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