Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 137.77 | 145.00 | 137.59 | 140.17 | 140.17 | 6,177 |
| 2026-07-29 | 142.16 | 142.38 | 135.68 | 137.55 | 137.55 | 291 |
| 2026-07-28 | 139.53 | 143.71 | 136.78 | 138.96 | 138.96 | 101 |
| 2026-07-27 | 142.95 | 148.58 | 139.87 | 140.70 | 140.70 | 167 |
| 2026-07-24 | 142.00 | 145.73 | 138.00 | 142.12 | 142.12 | 159 |
| 2026-07-23 | 149.15 | 149.15 | 141.66 | 142.99 | 142.99 | 348 |
| 2026-07-22 | 146.00 | 149.36 | 141.89 | 145.34 | 145.34 | 60 |
| 2026-07-21 | 145.01 | 150.98 | 142.00 | 148.34 | 148.34 | 616 |
| 2026-07-20 | 150.46 | 151.33 | 145.10 | 145.89 | 145.89 | 202 |
| 2026-07-17 | 145.66 | 150.03 | 142.60 | 150.03 | 150.03 | 39 |
| 2026-07-16 | 143.81 | 150.00 | 143.55 | 147.60 | 147.60 | 87 |
| 2026-07-15 | 148.41 | 150.49 | 142.55 | 145.09 | 145.09 | 76 |
| 2026-07-14 | 150.80 | 156.39 | 146.65 | 147.58 | 147.58 | 322 |
| 2026-07-13 | 159.41 | 161.18 | 151.84 | 152.56 | 152.56 | 89 |
| 2026-07-10 | 151.89 | 157.31 | 149.95 | 157.27 | 157.27 | 232 |
| 2026-07-09 | 152.30 | 156.57 | 147.91 | 154.62 | 154.62 | 71 |
| 2026-07-08 | 144.54 | 148.41 | 143.40 | 148.02 | 148.02 | 127 |
| 2026-07-07 | 168.37 | 168.42 | 145.93 | 145.93 | 145.93 | 484 |
| 2026-07-06 | 166.00 | 166.89 | 159.50 | 165.49 | 165.49 | 622 |
| 2026-07-03 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | 0 |
| 2026-07-02 | 164.71 | 167.00 | 159.01 | 159.62 | 159.62 | 501 |
| 2026-07-01 | 160.02 | 166.71 | 159.02 | 165.32 | 165.32 | 102 |
| 2026-06-30 | 157.84 | 163.77 | 157.81 | 162.99 | 162.99 | 39 |
| 2026-06-29 | 156.78 | 159.59 | 152.00 | 158.53 | 158.53 | 217 |
| 2026-06-26 | 159.99 | 160.52 | 153.78 | 155.27 | 155.27 | 26 |
| 2026-06-25 | 155.59 | 160.08 | 150.17 | 158.59 | 158.59 | 555 |
| 2026-06-24 | 153.61 | 156.63 | 150.00 | 155.31 | 155.31 | 28 |
| 2026-06-23 | 150.11 | 156.58 | 147.20 | 152.70 | 152.70 | 38 |
| 2026-06-22 | 156.34 | 160.13 | 150.50 | 156.91 | 156.91 | 277 |
| 2026-06-19 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0 |
| 2026-06-18 | 157.10 | 159.77 | 152.50 | 156.80 | 156.80 | 363 |
| 2026-06-17 | 156.35 | 163.20 | 151.54 | 151.54 | 151.54 | 117 |
| 2026-06-16 | 162.78 | 162.78 | 156.91 | 156.91 | 156.91 | 196 |
| 2026-06-15 | 167.61 | 167.61 | 159.59 | 159.59 | 159.59 | 855 |
| 2026-06-12 | 164.59 | 166.29 | 156.24 | 158.83 | 158.83 | 395 |
| 2026-06-11 | 159.08 | 162.69 | 154.00 | 162.69 | 162.69 | 246 |
| 2026-06-10 | 163.49 | 163.95 | 155.56 | 156.26 | 156.26 | 373 |
| 2026-06-09 | 155.00 | 161.60 | 150.00 | 161.60 | 161.60 | 139 |
| 2026-06-08 | 160.14 | 164.29 | 154.98 | 162.32 | 162.32 | 329 |
| 2026-06-05 | 165.92 | 165.92 | 156.37 | 156.84 | 156.84 | 163 |
| 2026-06-04 | 167.70 | 168.54 | 162.38 | 165.48 | 165.48 | 1,227 |
| 2026-06-03 | 165.00 | 171.89 | 165.00 | 169.24 | 169.24 | 666 |
| 2026-06-02 | 167.50 | 172.36 | 164.00 | 169.87 | 169.87 | 284 |
| 2026-06-01 | 158.00 | 162.80 | 154.68 | 162.61 | 162.61 | 750 |
| 2026-05-29 | 158.00 | 162.64 | 156.18 | 161.36 | 161.36 | 552 |
| 2026-05-28 | 161.55 | 167.59 | 155.39 | 155.39 | 155.39 | 535 |
| 2026-05-27 | 172.95 | 176.49 | 158.50 | 160.59 | 160.59 | 161 |
| 2026-05-26 | 163.20 | 167.51 | 160.50 | 164.67 | 164.67 | 929 |
| 2026-05-22 | 158.88 | 160.48 | 154.18 | 160.47 | 160.47 | 28 |
| 2026-05-21 | 152.31 | 156.12 | 146.77 | 150.87 | 150.87 | 132 |
| 2026-05-20 | 151.66 | 152.89 | 145.44 | 152.89 | 152.89 | 238 |
| 2026-05-19 | 144.15 | 154.05 | 143.39 | 147.97 | 147.97 | 65 |
| 2026-05-18 | 151.42 | 158.07 | 150.45 | 153.63 | 153.63 | 711 |
| 2026-05-15 | 157.22 | 157.22 | 150.11 | 154.06 | 154.06 | 599 |
| 2026-05-14 | 160.50 | 160.50 | 152.38 | 153.10 | 153.10 | 277 |
| 2026-05-13 | 160.30 | 165.00 | 153.46 | 153.46 | 153.46 | 201 |
| 2026-05-12 | 143.45 | 165.00 | 143.45 | 154.96 | 154.96 | 1,080 |
| 2026-05-11 | 139.02 | 140.44 | 135.00 | 138.22 | 138.22 | 147 |
| 2026-05-08 | 142.69 | 142.69 | 132.88 | 137.19 | 137.19 | 856 |
| 2026-05-07 | 138.90 | 144.32 | 136.17 | 136.87 | 136.87 | 165 |
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.