Novanta Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,249 trading daysOlder →

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.