Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 106.13 | 112.31 | 106.13 | 111.49 | 111.49 | 63 |
| 2025-11-11 | 103.00 | 104.80 | 103.00 | 104.80 | 104.80 | 39 |
| 2025-11-10 | 107.00 | 107.00 | 104.26 | 104.65 | 104.65 | 33 |
| 2025-11-07 | 106.24 | 106.29 | 101.74 | 102.60 | 102.60 | 135 |
| 2025-11-06 | 123.19 | 124.99 | 113.60 | 113.96 | 113.96 | 130 |
| 2025-11-05 | 128.39 | 130.05 | 128.39 | 130.05 | 130.05 | 35 |
| 2025-11-04 | 135.86 | 137.23 | 130.00 | 132.53 | 132.53 | 51 |
| 2025-11-03 | 127.16 | 129.88 | 126.97 | 129.88 | 129.88 | 88 |
| 2025-10-31 | 125.12 | 125.47 | 124.86 | 125.13 | 125.13 | 51 |
| 2025-10-30 | 127.50 | 130.63 | 124.95 | 124.95 | 124.95 | 311 |
| 2025-10-29 | 126.50 | 131.06 | 126.50 | 131.06 | 131.06 | 55 |
| 2025-10-28 | 131.33 | 132.50 | 127.50 | 127.94 | 127.94 | 93 |
| 2025-10-27 | 128.65 | 130.00 | 127.99 | 129.37 | 129.37 | 183 |
| 2025-10-24 | 120.00 | 126.53 | 120.00 | 126.53 | 126.53 | 72 |
| 2025-10-23 | 122.50 | 122.50 | 117.64 | 120.14 | 120.14 | 221 |
| 2025-10-22 | 113.80 | 119.40 | 113.80 | 117.77 | 117.77 | 62 |
| 2025-10-21 | 108.00 | 111.15 | 108.00 | 110.90 | 110.90 | 28 |
| 2025-10-20 | 106.63 | 108.32 | 106.63 | 108.32 | 108.32 | 2 |
| 2025-10-17 | 105.24 | 108.27 | 105.24 | 108.27 | 108.27 | 2 |
| 2025-10-16 | 105.90 | 106.99 | 105.90 | 105.92 | 105.92 | 52 |
| 2025-10-15 | 106.20 | 106.57 | 106.07 | 106.07 | 106.07 | 473 |
| 2025-10-14 | 100.20 | 101.59 | 100.20 | 101.59 | 101.59 | 141 |
| 2025-10-13 | 101.49 | 103.96 | 100.59 | 101.68 | 101.68 | 121 |
| 2025-10-10 | 105.37 | 105.79 | 101.46 | 101.46 | 101.46 | 36 |
| 2025-10-09 | 102.74 | 104.89 | 102.74 | 104.89 | 104.89 | 107 |
| 2025-10-08 | 100.97 | 102.96 | 100.60 | 102.96 | 102.96 | 129 |
| 2025-10-07 | 105.14 | 105.36 | 101.62 | 101.62 | 101.62 | 37 |
| 2025-10-06 | 104.22 | 106.76 | 103.29 | 103.29 | 103.29 | 206 |
| 2025-10-03 | 103.81 | 106.11 | 103.25 | 106.11 | 106.11 | 66 |
| 2025-10-02 | 101.31 | 101.63 | 100.00 | 101.30 | 101.30 | 52 |
| 2025-10-01 | 100.00 | 100.28 | 99.935 | 100.28 | 100.28 | 30 |
| 2025-09-30 | 100.65 | 100.65 | 99.827 | 99.827 | 99.827 | 54 |
| 2025-09-29 | 101.05 | 103.41 | 100.91 | 100.91 | 100.91 | 38 |
| 2025-09-26 | 102.75 | 102.75 | 101.35 | 101.35 | 101.35 | 23 |
| 2025-09-25 | 103.56 | 104.83 | 102.76 | 102.76 | 102.76 | 61 |
| 2025-09-24 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 6 |
| 2025-09-23 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | 2 |
| 2025-09-22 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 8 |
| 2025-09-19 | 120.26 | 120.26 | 114.19 | 114.19 | 114.19 | 10 |
| 2025-09-18 | 117.00 | 117.00 | 114.40 | 115.87 | 115.87 | 117 |
| 2025-09-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 2025-09-16 | 115.25 | 115.25 | 113.80 | 113.80 | 113.80 | 3 |
| 2025-09-15 | 114.93 | 115.64 | 114.93 | 115.47 | 115.47 | 7 |
| 2025-09-12 | 116.60 | 117.00 | 115.38 | 115.46 | 115.46 | 36 |
| 2025-09-11 | 116.26 | 117.44 | 116.00 | 117.44 | 117.44 | 25 |
| 2025-09-10 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | 18 |
| 2025-09-09 | 115.31 | 115.31 | 114.54 | 114.62 | 114.62 | 54 |
| 2025-09-08 | 116.95 | 116.95 | 114.31 | 114.31 | 114.31 | 68 |
| 2025-09-05 | 119.01 | 119.01 | 117.36 | 117.36 | 117.36 | 3 |
| 2025-09-04 | 114.08 | 114.22 | 112.63 | 114.22 | 114.22 | 65 |
| 2025-09-03 | 111.98 | 112.13 | 111.52 | 111.52 | 111.52 | 30 |
| 2025-09-02 | 114.94 | 115.78 | 113.85 | 113.85 | 113.85 | 62 |
| 2025-09-01 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 0 |
| 2025-08-29 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | 5 |
| 2025-08-28 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | 101 |
| 2025-08-27 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | 0 |
| 2025-08-26 | 118.77 | 120.79 | 118.38 | 119.71 | 119.71 | 7 |
| 2025-08-22 | 120.70 | 121.99 | 120.08 | 121.99 | 121.99 | 148 |
| 2025-08-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12 |
| 2025-08-20 | 118.45 | 118.45 | 116.93 | 116.93 | 116.93 | 104 |
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.