Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 0 |
| 2025-08-18 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 4 |
| 2025-08-15 | 120.38 | 120.38 | 116.60 | 116.60 | 116.60 | 13 |
| 2025-08-14 | 123.22 | 123.71 | 120.05 | 120.05 | 120.05 | 110 |
| 2025-08-13 | 123.02 | 124.10 | 121.66 | 124.10 | 124.10 | 76 |
| 2025-08-12 | 114.14 | 114.37 | 114.14 | 114.37 | 114.37 | 72 |
| 2025-08-11 | 116.00 | 116.00 | 113.43 | 113.43 | 113.43 | 3 |
| 2025-08-08 | 114.46 | 114.46 | 112.95 | 114.46 | 114.46 | 19 |
| 2025-08-07 | 115.10 | 117.11 | 115.10 | 115.11 | 115.11 | 7 |
| 2025-08-06 | 114.72 | 115.68 | 114.72 | 115.34 | 115.34 | 4 |
| 2025-08-05 | 123.90 | 123.90 | 114.76 | 117.58 | 117.58 | 125 |
| 2025-08-04 | 119.98 | 122.74 | 119.98 | 122.41 | 122.41 | 64 |
| 2025-08-01 | 120.46 | 120.55 | 117.86 | 118.89 | 118.89 | 63 |
| 2025-07-31 | 122.92 | 122.92 | 122.54 | 122.54 | 122.54 | 65 |
| 2025-07-30 | 123.97 | 127.54 | 123.84 | 123.84 | 123.84 | 12 |
| 2025-07-29 | 125.49 | 125.49 | 123.53 | 123.85 | 123.85 | 142 |
| 2025-07-28 | 129.53 | 129.53 | 127.30 | 127.30 | 127.30 | 5 |
| 2025-07-25 | 126.07 | 126.84 | 125.84 | 125.84 | 125.84 | 21 |
| 2025-07-24 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | 25 |
| 2025-07-23 | 126.60 | 126.60 | 125.23 | 126.37 | 126.37 | 91 |
| 2025-07-22 | 128.28 | 128.28 | 123.18 | 123.18 | 123.18 | 18 |
| 2025-07-21 | 124.54 | 124.54 | 123.90 | 123.90 | 123.90 | 72 |
| 2025-07-18 | 124.75 | 126.08 | 122.05 | 122.05 | 122.05 | 1,192 |
| 2025-07-17 | 126.76 | 127.70 | 126.76 | 127.70 | 127.70 | 1 |
| 2025-07-16 | 125.49 | 125.49 | 123.01 | 123.01 | 123.01 | 6 |
| 2025-07-15 | 126.95 | 129.66 | 125.86 | 125.86 | 125.86 | 58 |
| 2025-07-14 | 129.73 | 129.73 | 128.00 | 128.00 | 128.00 | 3 |
| 2025-07-11 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | 57 |
| 2025-07-10 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | 101 |
| 2025-07-09 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | 0 |
| 2025-07-08 | 132.87 | 132.87 | 129.99 | 129.99 | 129.99 | 9 |
| 2025-07-07 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4 |
| 2025-07-04 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | 0 |
| 2025-07-03 | 134.69 | 134.78 | 134.36 | 134.36 | 134.36 | 39 |
| 2025-07-02 | 131.50 | 131.70 | 130.00 | 131.52 | 131.52 | 91 |
| 2025-07-01 | 128.29 | 128.62 | 128.29 | 128.62 | 128.62 | 130 |
| 2025-06-30 | 129.82 | 129.82 | 129.17 | 129.17 | 129.17 | 56 |
| 2025-06-27 | 127.48 | 128.27 | 127.48 | 127.49 | 127.49 | 45 |
| 2025-06-26 | 128.34 | 128.34 | 126.29 | 126.65 | 126.65 | 265 |
| 2025-06-25 | 125.69 | 125.69 | 124.42 | 124.42 | 124.42 | 5 |
| 2025-06-24 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | 26 |
| 2025-06-23 | 115.94 | 121.21 | 115.94 | 121.21 | 121.21 | 62 |
| 2025-06-20 | 123.44 | 123.44 | 121.10 | 121.10 | 121.10 | 46 |
| 2025-06-19 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | 0 |
| 2025-06-18 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | 1 |
| 2025-06-17 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | 0 |
| 2025-06-16 | 124.37 | 124.37 | 124.36 | 124.36 | 124.36 | 212 |
| 2025-06-13 | 123.75 | 125.20 | 123.75 | 125.20 | 125.20 | 36 |
| 2025-06-12 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0 |
| 2025-06-11 | 129.79 | 129.79 | 128.45 | 128.45 | 128.45 | 23 |
| 2025-06-10 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 24 |
| 2025-06-09 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | 1 |
| 2025-06-06 | 128.83 | 128.83 | 127.51 | 127.51 | 127.51 | 6 |
| 2025-06-05 | 125.60 | 127.28 | 125.42 | 127.28 | 127.28 | 40 |
| 2025-06-04 | 127.90 | 127.90 | 126.06 | 126.93 | 126.93 | 20 |
| 2025-06-03 | 121.98 | 124.27 | 121.98 | 124.27 | 124.27 | 30 |
| 2025-06-02 | 123.14 | 124.36 | 120.91 | 121.32 | 121.32 | 173 |
| 2025-05-30 | 124.44 | 125.00 | 123.10 | 123.28 | 123.28 | 21 |
| 2025-05-29 | 124.63 | 124.63 | 123.74 | 124.63 | 124.63 | 0 |
| 2025-05-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2 |
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.