Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 3 |
| 2024-06-12 | 167.89 | 167.89 | 167.36 | 167.36 | 167.36 | 0 |
| 2024-06-11 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 3 |
| 2024-06-10 | 158.00 | 160.18 | 158.00 | 160.18 | 160.18 | 19 |
| 2024-06-07 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | 3 |
| 2024-06-06 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 0 |
| 2024-06-05 | 161.46 | 161.46 | 160.75 | 160.75 | 160.75 | 15 |
| 2024-06-04 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | 157 |
| 2024-06-03 | 163.66 | 163.66 | 161.36 | 161.36 | 161.36 | 2 |
| 2024-05-31 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2024-05-30 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2024-05-29 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2024-05-28 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0 |
| 2024-05-24 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 5 |
| 2024-05-23 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 0 |
| 2024-05-22 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 3 |
| 2024-05-21 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | 0 |
| 2024-05-20 | 162.97 | 166.17 | 161.95 | 166.17 | 166.17 | 3 |
| 2024-05-17 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 0 |
| 2024-05-16 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 0 |
| 2024-05-15 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 0 |
| 2024-05-14 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 3 |
| 2024-05-13 | 163.18 | 163.81 | 163.18 | 163.67 | 163.67 | 2 |
| 2024-05-10 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0 |
| 2024-05-09 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0 |
| 2024-05-08 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0 |
| 2024-05-07 | 164.51 | 164.51 | 162.92 | 163.48 | 163.48 | 2 |
| 2024-05-03 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 2 |
| 2024-05-02 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | 0 |
| 2024-05-01 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | 4 |
| 2024-04-30 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 0 |
| 2024-04-29 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 2 |
| 2024-04-26 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | 2 |
| 2024-04-25 | 155.41 | 156.80 | 155.41 | 156.80 | 156.80 | 4 |
| 2024-04-24 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 5 |
| 2024-04-23 | 150.44 | 159.91 | 150.44 | 159.91 | 159.91 | 1 |
| 2024-04-22 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | 2 |
| 2024-04-19 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0 |
| 2024-04-18 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0 |
| 2024-04-17 | 160.96 | 160.96 | 157.23 | 157.44 | 157.44 | 3 |
| 2024-04-16 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 0 |
| 2024-04-15 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 3 |
| 2024-04-12 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 22 |
| 2024-04-11 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 3 |
| 2024-04-10 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 0 |
| 2024-04-09 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 2 |
| 2024-04-08 | 170.58 | 177.68 | 170.58 | 170.58 | 170.58 | 0 |
| 2024-04-05 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 0 |
| 2024-04-04 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 2 |
| 2024-04-03 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 22 |
| 2024-04-02 | 167.30 | 167.30 | 166.92 | 166.92 | 166.92 | 2 |
| 2024-03-28 | 173.78 | 173.79 | 173.78 | 173.79 | 173.79 | 567 |
| 2024-03-27 | 175.78 | 175.78 | 173.59 | 173.59 | 173.59 | 31 |
| 2024-03-26 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | 0 |
| 2024-03-25 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | 3 |
| 2024-03-22 | 175.24 | 175.26 | 173.80 | 173.80 | 173.80 | 6 |
| 2024-03-21 | 176.71 | 177.80 | 175.87 | 177.80 | 177.80 | 691 |
| 2024-03-20 | 169.45 | 174.46 | 169.45 | 174.46 | 174.46 | 5 |
| 2024-03-19 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 3 |
| 2024-03-18 | 175.33 | 175.33 | 173.20 | 173.84 | 173.84 | 7 |
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.