Skip to main content
logo
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
138.31
+2.03 (1.49%)
At close: May 8, 2026, 4:00 PM EDT
139.13
+0.82 (0.59%)
After-hours: May 8, 2026, 6:59 PM EDT

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026136.77139.38134.92138.31138.311.49%466,427
May 7, 2026140.74143.00135.27136.28136.28-1.89%402,851
May 6, 2026133.82139.40132.91138.90138.905.00%457,711
May 5, 2026126.89133.29124.84132.29132.294.93%470,633
May 4, 2026127.20127.92122.59126.08126.08-1.40%349,116
May 1, 2026129.53130.87125.47127.87127.87-1.28%646,021
Apr 30, 2026122.15130.46121.31129.53129.537.15%438,811
Apr 29, 2026128.04129.29120.47120.89120.89-6.27%417,754
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
Mar 18, 2026119.61121.45116.85119.33119.33-1.40%569,454
Mar 17, 2026119.07123.48119.06121.02121.022.55%410,662
Mar 16, 2026117.79119.38114.42118.01118.011.07%373,348
Mar 13, 2026121.06122.16115.00116.76116.76-2.33%429,892
Mar 12, 2026123.95127.11118.01119.54119.54-5.36%363,880
Mar 11, 2026122.10126.44116.90126.31126.312.57%388,354
Mar 10, 2026126.43128.11122.58123.14123.14-3.24%550,924
Mar 9, 2026128.69128.81121.51127.26127.26-3.02%471,928
Mar 6, 2026132.31135.00130.06131.22131.22-3.93%598,620
Mar 5, 2026138.53142.09133.90136.59136.59-2.88%902,257
Mar 4, 2026140.05140.87137.40140.64140.641.78%511,985
Mar 3, 2026135.36139.21133.96138.18138.18-1.81%335,040
Mar 2, 2026131.92141.15130.70140.73140.734.69%494,165
Feb 27, 2026134.40134.58130.88134.43134.43-1.62%375,092