Novanta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	142.28	142.28	137.99	140.34	140.34	75
2026-02-06	141.48	141.48	137.74	140.39	140.39	447
2026-02-05	132.62	137.92	132.62	133.17	133.17	68
2026-02-04	136.90	142.82	136.90	137.47	137.47	321
2026-02-03	138.83	138.83	134.27	134.27	134.27	175
2026-02-02	139.28	139.28	133.00	136.59	136.59	361
2026-01-30	139.43	139.56	134.87	134.87	134.87	95
2026-01-29	139.90	141.19	135.00	140.04	140.04	246
2026-01-28	143.07	143.07	136.59	137.50	137.50	892
2026-01-27	137.33	138.18	137.33	138.18	138.18	43
2026-01-26	137.89	139.55	137.89	139.55	139.55	2
2026-01-23	139.99	139.99	136.24	136.24	136.24	24
2026-01-22	142.66	143.45	140.79	140.79	140.79	330
2026-01-21	134.39	139.83	134.39	137.33	137.33	110
2026-01-20	131.11	135.36	130.65	132.86	132.86	253
2026-01-19	134.28	134.28	134.28	134.28	134.28	0
2026-01-16	134.52	134.52	132.35	134.28	134.28	250
2026-01-15	133.00	135.89	132.97	135.48	135.48	1,121
2026-01-14	128.50	131.42	128.50	130.02	130.02	200
2026-01-13	131.63	131.63	130.88	131.61	131.61	95
2026-01-12	129.93	131.90	129.93	131.90	131.90	229
2026-01-09	127.01	130.33	127.01	130.33	130.33	253
2026-01-08	125.52	126.41	123.91	124.93	124.93	227
2026-01-07	123.03	125.00	122.14	123.57	123.57	422
2026-01-06	122.42	122.42	110.89	120.18	120.18	803
2026-01-05	111.14	112.00	111.14	112.00	112.00	13
2026-01-02	119.51	119.51	114.98	114.98	114.98	98
2025-12-31	118.64	118.64	118.47	118.47	118.47	29
2025-12-30	120.00	121.35	120.00	121.35	121.35	42
2025-12-29	122.69	122.69	122.69	122.69	122.69	28
2025-12-24	122.70	122.70	122.20	122.20	122.20	41
2025-12-23	120.47	120.47	120.47	120.47	120.47	2
2025-12-22	119.37	119.37	119.00	119.00	119.00	4
2025-12-19	121.69	121.69	119.57	119.57	119.57	236
2025-12-18	122.81	122.81	121.25	121.53	121.53	1
2025-12-17	122.00	122.00	120.43	120.43	120.43	2
2025-12-16	119.29	119.78	119.29	119.78	119.78	70
2025-12-15	115.84	120.41	115.84	118.24	118.24	64
2025-12-12	119.22	120.60	119.22	119.52	119.52	6
2025-12-11	120.02	121.95	119.58	120.00	120.00	13
2025-12-10	117.93	117.93	116.81	116.81	116.81	37
2025-12-09	116.23	118.24	116.23	118.24	118.24	96
2025-12-08	116.89	117.20	115.93	117.20	117.20	73
2025-12-05	116.89	118.12	116.89	117.90	117.90	113
2025-12-04	114.98	116.21	114.98	116.21	116.21	69
2025-12-03	113.61	113.61	113.61	113.61	113.61	19
2025-12-02	110.90	112.37	110.90	111.96	111.96	251
2025-12-01	112.89	112.89	110.20	112.41	112.41	73
2025-11-28	113.76	113.76	113.21	113.42	113.42	22
2025-11-27	112.54	112.54	112.54	112.54	112.54	0
2025-11-26	113.26	113.26	111.57	112.54	112.54	63
2025-11-25	106.73	110.86	106.73	110.83	110.83	150
2025-11-24	104.38	106.40	104.38	106.40	106.40	68
2025-11-21	100.70	104.07	100.70	104.07	104.07	57
2025-11-20	103.99	105.11	100.69	100.69	100.69	280
2025-11-19	101.51	101.51	99.310	99.310	99.310	107
2025-11-18	101.74	101.74	101.15	101.15	101.15	82
2025-11-17	102.00	103.94	102.00	103.94	103.94	110
2025-11-14	106.81	107.33	104.30	104.30	104.30	195
2025-11-13	108.20	110.96	108.20	110.96	110.96	222

← NewerPage 4 of 5 · 255 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.