Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | 12 |
| 2024-09-05 | 172.72 | 173.61 | 172.71 | 173.61 | 173.61 | 32 |
| 2024-09-04 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | 0 |
| 2024-09-03 | 183.64 | 183.64 | 176.26 | 176.26 | 176.26 | 18 |
| 2024-09-02 | 180.74 | 180.74 | 180.74 | 180.74 | 180.74 | 0 |
| 2024-08-30 | 185.92 | 185.92 | 180.74 | 180.74 | 180.74 | 1 |
| 2024-08-29 | 181.69 | 181.69 | 181.68 | 181.68 | 181.68 | 49 |
| 2024-08-28 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | 34 |
| 2024-08-27 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | 0 |
| 2024-08-23 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | 0 |
| 2024-08-22 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | 3 |
| 2024-08-21 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | 1 |
| 2024-08-20 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | 4 |
| 2024-08-19 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | 34 |
| 2024-08-16 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | 0 |
| 2024-08-15 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | 1 |
| 2024-08-14 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | 1 |
| 2024-08-13 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | 2 |
| 2024-08-12 | 171.37 | 171.37 | 171.37 | 171.37 | 171.37 | 16 |
| 2024-08-09 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 0 |
| 2024-08-08 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 0 |
| 2024-08-07 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 2 |
| 2024-08-06 | 158.10 | 169.45 | 158.10 | 169.45 | 169.45 | 2 |
| 2024-08-05 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | 51 |
| 2024-08-02 | 161.82 | 162.77 | 160.75 | 160.75 | 160.75 | 34 |
| 2024-08-01 | 178.82 | 182.00 | 178.82 | 178.82 | 178.82 | 96 |
| 2024-07-31 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 1 |
| 2024-07-30 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 2 |
| 2024-07-29 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | 0 |
| 2024-07-26 | 186.36 | 187.88 | 186.15 | 187.44 | 187.44 | 25 |
| 2024-07-25 | 182.79 | 183.60 | 182.79 | 183.60 | 183.60 | 29 |
| 2024-07-24 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 0 |
| 2024-07-23 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 41 |
| 2024-07-22 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 0 |
| 2024-07-19 | 178.00 | 178.00 | 174.50 | 174.50 | 174.50 | 42 |
| 2024-07-18 | 185.99 | 185.99 | 183.41 | 184.22 | 184.22 | 168 |
| 2024-07-17 | 184.00 | 186.45 | 183.58 | 183.99 | 183.99 | 90 |
| 2024-07-16 | 179.68 | 179.68 | 178.01 | 178.01 | 178.01 | 42 |
| 2024-07-15 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 1 |
| 2024-07-12 | 168.41 | 168.41 | 167.67 | 168.38 | 168.38 | 71 |
| 2024-07-11 | 162.42 | 166.60 | 162.42 | 166.60 | 166.60 | 36 |
| 2024-07-10 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 1 |
| 2024-07-09 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 0 |
| 2024-07-08 | 163.00 | 163.00 | 160.74 | 160.74 | 160.74 | 4 |
| 2024-07-05 | 160.18 | 160.18 | 159.00 | 159.00 | 159.00 | 2 |
| 2024-07-04 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-07-03 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2024-07-02 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 2 |
| 2024-07-01 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | 2 |
| 2024-06-28 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 0 |
| 2024-06-27 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 4 |
| 2024-06-26 | 160.76 | 160.81 | 160.55 | 160.55 | 160.55 | 41 |
| 2024-06-25 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | 167 |
| 2024-06-24 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0 |
| 2024-06-21 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 2 |
| 2024-06-20 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1 |
| 2024-06-19 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 0 |
| 2024-06-18 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 0 |
| 2024-06-17 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 0 |
| 2024-06-14 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.