Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	127.35	132.43	126.85	128.85	128.85	2.34%	334,226
Apr 16, 2026	126.20	127.74	123.61	125.90	125.90	-0.43%	263,677
Apr 15, 2026	128.30	128.51	125.81	126.45	126.45	-1.86%	227,352
Apr 14, 2026	128.92	129.83	127.42	128.85	128.85	0.18%	228,555
Apr 13, 2026	125.14	128.88	123.54	128.62	128.62	2.71%	303,192
Apr 10, 2026	124.13	125.75	123.13	125.23	125.23	1.47%	211,528
Apr 9, 2026	121.56	124.24	120.82	123.42	123.42	0.80%	339,923
Apr 8, 2026	122.74	126.12	120.93	122.44	122.44	6.21%	486,665
Apr 7, 2026	116.30	117.50	113.15	115.28	115.28	-1.39%	345,524
Apr 6, 2026	116.42	118.32	116.31	116.91	116.91	-0.11%	231,256
Apr 2, 2026	115.00	120.96	113.45	117.04	117.04	-1.12%	280,518
Apr 1, 2026	119.64	121.37	117.47	118.37	118.37	0.22%	279,658
Mar 31, 2026	115.43	119.33	113.16	118.11	118.11	4.44%	473,089
Mar 30, 2026	117.70	117.70	112.51	113.09	113.09	-0.05%	388,503
Mar 27, 2026	117.28	117.28	112.75	113.15	113.15	-4.51%	259,764
Mar 26, 2026	116.36	119.10	115.56	118.49	118.49	0.71%	325,418
Mar 25, 2026	121.17	122.99	116.92	117.65	117.65	-1.52%	345,066
Mar 24, 2026	115.76	120.71	114.78	119.46	119.46	1.80%	283,337
Mar 23, 2026	118.00	120.11	115.52	117.35	117.35	3.07%	287,233
Mar 20, 2026	117.67	118.50	111.93	113.85	113.85	-3.99%	536,815
Mar 19, 2026	117.81	120.01	115.34	118.58	118.58	-0.63%	415,364
Mar 18, 2026	119.61	121.45	116.85	119.33	119.33	-1.40%	569,454
Mar 17, 2026	119.07	123.48	119.06	121.02	121.02	2.55%	410,662
Mar 16, 2026	117.79	119.38	114.42	118.01	118.01	1.07%	373,348
Mar 13, 2026	121.06	122.16	115.00	116.76	116.76	-2.33%	429,892
Mar 12, 2026	123.95	127.11	118.01	119.54	119.54	-5.36%	363,880
Mar 11, 2026	122.10	126.44	116.90	126.31	126.31	2.57%	388,354
Mar 10, 2026	126.43	128.11	122.58	123.14	123.14	-3.24%	550,924
Mar 9, 2026	128.69	128.81	121.51	127.26	127.26	-3.02%	471,928
Mar 6, 2026	132.31	135.00	130.06	131.22	131.22	-3.93%	598,620
Mar 5, 2026	138.53	142.09	133.90	136.59	136.59	-2.88%	902,257
Mar 4, 2026	140.05	140.87	137.40	140.64	140.64	1.78%	511,985
Mar 3, 2026	135.36	139.21	133.96	138.18	138.18	-1.81%	335,040
Mar 2, 2026	131.92	141.15	130.70	140.73	140.73	4.69%	494,165
Feb 27, 2026	134.40	134.58	130.88	134.43	134.43	-1.62%	375,092
Feb 26, 2026	134.93	136.71	131.34	136.64	136.64	2.57%	334,129
Feb 25, 2026	139.29	139.35	130.00	133.22	133.22	-3.07%	399,986
Feb 24, 2026	148.68	149.95	136.27	137.44	137.44	-3.47%	529,254
Feb 23, 2026	144.53	148.00	141.66	142.38	142.38	-2.45%	625,448
Feb 20, 2026	144.19	146.98	140.09	145.96	145.96	0.71%	309,508
Feb 19, 2026	144.58	145.41	142.12	144.93	144.93	-0.48%	227,253
Feb 18, 2026	145.11	148.25	142.65	145.63	145.63	0.18%	385,540
Feb 17, 2026	146.00	147.23	142.39	145.37	145.37	-0.70%	372,201
Feb 13, 2026	139.43	146.95	138.59	146.39	146.39	5.10%	389,952
Feb 12, 2026	144.16	148.88	137.58	139.29	139.29	-1.79%	389,225
Feb 11, 2026	147.48	148.25	141.20	141.83	141.83	-2.22%	415,595
Feb 10, 2026	145.00	148.44	143.51	145.05	145.05	0.62%	296,796
Feb 9, 2026	140.96	144.91	139.03	144.15	144.15	1.89%	482,307
Feb 6, 2026	135.80	141.69	135.80	141.47	141.47	6.09%	491,178
Feb 5, 2026	135.35	136.48	132.51	133.35	133.35	-2.47%	320,954