Novanta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	138.50	139.29	135.41	136.79	136.79	551
2026-05-05	127.72	131.05	127.72	131.05	131.05	172
2026-05-04	123.97	128.40	123.97	125.41	125.41	7
2026-05-01	134.14	134.14	126.23	128.26	128.26	8
2026-04-30	126.36	126.36	121.71	125.36	125.36	1,338
2026-04-29	132.17	132.17	123.96	123.96	123.96	401
2026-04-28	133.96	133.96	128.20	128.20	128.20	429
2026-04-27	137.48	137.48	130.99	132.98	132.98	436
2026-04-24	133.02	136.56	130.00	134.57	134.57	44
2026-04-23	132.22	137.58	132.22	134.93	134.93	3
2026-04-22	135.04	135.04	131.49	133.55	133.55	673
2026-04-21	132.93	137.98	132.93	133.45	133.45	198
2026-04-20	126.11	131.81	126.11	130.85	130.85	809
2026-04-17	127.68	132.21	126.02	130.56	130.56	457
2026-04-16	126.81	126.93	125.10	125.32	125.32	194
2026-04-15	128.30	130.00	125.57	126.50	126.50	8
2026-04-14	130.80	130.80	128.05	128.93	128.93	16
2026-04-13	128.83	129.19	123.50	127.77	127.77	4
2026-04-10	128.90	128.90	123.26	124.68	124.68	66
2026-04-09	124.48	124.48	121.20	124.19	124.19	1,003
2026-04-08	129.09	129.09	121.19	122.23	122.23	504
2026-04-07	121.00	121.00	114.48	117.47	117.47	2
2026-04-02	111.11	116.42	111.11	116.42	116.42	2
2026-04-01	120.00	121.07	114.60	119.53	119.53	293
2026-03-31	118.59	120.00	114.22	115.61	115.61	739
2026-03-30	113.50	119.98	113.50	116.63	116.63	729
2026-03-27	120.00	120.00	114.09	114.77	114.77	9
2026-03-26	118.12	118.12	117.91	118.02	118.02	87
2026-03-25	123.00	123.00	119.00	119.00	119.00	59
2026-03-24	117.34	119.44	116.36	119.44	119.44	706
2026-03-23	115.46	122.37	115.08	117.18	117.18	86
2026-03-20	121.91	121.91	113.05	113.05	113.05	129
2026-03-19	117.26	118.37	115.56	118.37	118.37	1,014
2026-03-18	121.91	121.91	117.47	120.09	120.09	330
2026-03-17	122.81	122.81	119.28	120.62	120.62	96
2026-03-16	116.92	120.67	116.13	116.13	116.13	114
2026-03-13	122.00	122.16	116.12	116.12	116.12	804
2026-03-12	126.19	127.01	123.03	123.03	123.03	166
2026-03-11	122.74	122.98	119.26	122.98	122.98	117
2026-03-10	127.67	130.22	123.24	123.24	123.24	776
2026-03-09	131.00	131.00	121.52	125.51	125.51	268
2026-03-06	133.86	134.66	129.57	130.62	130.62	275
2026-03-05	142.71	142.71	136.40	136.40	136.40	6
2026-03-04	140.88	140.88	134.79	139.26	139.26	86
2026-03-03	136.24	138.82	132.27	138.82	138.82	225
2026-03-02	132.59	136.98	129.99	136.93	136.93	204
2026-02-27	136.64	138.14	130.00	132.21	132.21	135
2026-02-26	135.73	137.03	130.56	134.54	134.54	334
2026-02-25	140.97	140.97	131.02	135.21	135.21	405
2026-02-24	143.19	150.00	138.00	139.82	139.82	394
2026-02-23	144.00	148.00	141.29	143.46	143.46	350
2026-02-20	144.19	146.22	140.09	144.77	144.77	83
2026-02-19	145.00	145.00	138.91	143.68	143.68	298
2026-02-18	148.25	148.47	144.46	148.47	148.47	106
2026-02-17	142.19	147.40	140.92	145.49	145.49	416
2026-02-16	144.96	144.96	144.96	144.96	144.96	0
2026-02-13	135.90	144.96	135.90	144.96	144.96	302
2026-02-12	144.70	150.00	138.12	138.12	138.12	134
2026-02-11	150.00	150.00	143.19	145.91	145.91	1,090
2026-02-10	145.98	147.01	144.17	147.01	147.01	224

← NewerPage 3 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.