Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 168.97 | 173.54 | 168.97 | 173.54 | 173.54 | 19 |
| 2024-03-14 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | 0 |
| 2024-03-13 | 174.50 | 177.30 | 174.50 | 176.53 | 176.53 | 0 |
| 2024-03-12 | 174.40 | 174.78 | 174.40 | 174.78 | 174.78 | 1 |
| 2024-03-11 | 176.59 | 176.59 | 174.32 | 174.90 | 174.90 | 0 |
| 2024-03-08 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | 0 |
| 2024-03-07 | 178.35 | 178.35 | 178.30 | 178.35 | 178.35 | 5 |
| 2024-03-06 | 172.59 | 172.59 | 172.52 | 172.52 | 172.52 | 6 |
| 2024-03-05 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | 0 |
| 2024-03-04 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | 0 |
| 2024-03-01 | 172.30 | 174.50 | 172.30 | 173.34 | 173.34 | 36 |
| 2024-02-29 | 169.13 | 173.40 | 169.00 | 173.03 | 173.03 | 42 |
| 2024-02-28 | 163.07 | 168.71 | 163.07 | 166.52 | 166.52 | 124 |
| 2024-02-27 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | 2 |
| 2024-02-26 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 0 |
| 2024-02-23 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | 10 |
| 2024-02-22 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | 0 |
| 2024-02-21 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | 0 |
| 2024-02-20 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | 0 |
| 2024-02-19 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | 0 |
| 2024-02-16 | 162.34 | 163.60 | 161.53 | 161.53 | 161.53 | 150 |
| 2024-02-15 | 160.96 | 161.50 | 160.87 | 161.50 | 161.50 | 7 |
| 2024-02-14 | 159.98 | 159.98 | 157.67 | 157.87 | 157.87 | 108 |
| 2024-02-13 | 155.47 | 162.85 | 155.47 | 156.60 | 156.60 | 20 |
| 2024-02-12 | 167.44 | 167.79 | 167.44 | 167.76 | 167.76 | 119 |
| 2024-02-09 | 164.44 | 166.34 | 158.21 | 166.34 | 166.34 | 293 |
| 2024-02-08 | 164.00 | 166.27 | 164.00 | 164.73 | 164.73 | 8 |
| 2024-02-07 | 158.82 | 159.82 | 158.82 | 159.82 | 159.82 | 2 |
| 2024-02-06 | 157.57 | 158.22 | 157.57 | 158.22 | 158.22 | 0 |
| 2024-02-05 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 2 |
| 2024-02-02 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 0 |
| 2024-02-01 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | 3 |
| 2024-01-31 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 2 |
| 2024-01-30 | 161.21 | 162.10 | 161.17 | 162.10 | 162.10 | 5 |
| 2024-01-29 | 156.72 | 160.10 | 156.59 | 156.59 | 156.59 | 16 |
| 2024-01-26 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2 |
| 2024-01-25 | 159.24 | 159.24 | 159.24 | 159.24 | 159.24 | 29 |
| 2024-01-24 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | 24 |
| 2024-01-23 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 2 |
| 2024-01-22 | 161.93 | 162.60 | 160.25 | 160.25 | 160.25 | 25 |
| 2024-01-19 | 155.71 | 155.71 | 155.71 | 155.71 | 155.71 | 10 |
| 2024-01-18 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | 1 |
| 2024-01-17 | 152.91 | 152.91 | 152.30 | 152.30 | 152.30 | 1 |
| 2024-01-16 | 154.29 | 154.46 | 154.29 | 154.46 | 154.46 | 1 |
| 2024-01-15 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | 0 |
| 2024-01-12 | 159.35 | 159.35 | 156.56 | 156.56 | 156.56 | 21 |
| 2024-01-11 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | 0 |
| 2024-01-10 | 155.60 | 156.31 | 155.60 | 156.31 | 156.31 | 14 |
| 2024-01-09 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 45 |
| 2024-01-08 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | 0 |
| 2024-01-05 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | 1 |
| 2024-01-04 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 0 |
| 2024-01-03 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 2 |
| 2024-01-02 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | 9 |
| 2023-12-29 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | 0 |
| 2023-12-28 | 171.51 | 171.51 | 171.51 | 171.51 | 171.51 | 2 |
| 2023-12-27 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | 0 |
| 2023-12-22 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | 0 |
| 2023-12-21 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 0 |
| 2023-12-20 | 165.00 | 167.74 | 165.00 | 167.74 | 167.74 | 37 |
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.