Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 124.98 | 124.98 | 121.63 | 121.63 | 121.63 | 1 |
| 2025-05-23 | 119.64 | 120.16 | 119.62 | 120.16 | 120.16 | 51 |
| 2025-05-22 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0 |
| 2025-05-21 | 127.13 | 127.13 | 123.55 | 123.55 | 123.55 | 57 |
| 2025-05-20 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 2 |
| 2025-05-19 | 128.00 | 129.26 | 128.00 | 129.26 | 129.26 | 66 |
| 2025-05-16 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | 47 |
| 2025-05-15 | 133.10 | 133.10 | 130.81 | 130.81 | 130.81 | 17 |
| 2025-05-14 | 133.24 | 133.24 | 131.13 | 131.44 | 131.44 | 20 |
| 2025-05-13 | 132.02 | 132.22 | 131.12 | 131.12 | 131.12 | 63 |
| 2025-05-12 | 132.17 | 132.17 | 131.69 | 132.17 | 132.17 | 44 |
| 2025-05-09 | 122.95 | 122.95 | 121.38 | 121.38 | 121.38 | 128 |
| 2025-05-08 | 120.58 | 123.00 | 120.58 | 123.00 | 123.00 | 75 |
| 2025-05-07 | 119.12 | 119.45 | 118.10 | 118.10 | 118.10 | 222 |
| 2025-05-06 | 102.05 | 114.23 | 102.05 | 114.23 | 114.23 | 89 |
| 2025-05-02 | 123.08 | 124.12 | 123.08 | 123.10 | 123.10 | 14 |
| 2025-05-01 | 121.31 | 121.82 | 121.15 | 121.15 | 121.15 | 17 |
| 2025-04-30 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0 |
| 2025-04-29 | 115.75 | 118.20 | 115.75 | 118.20 | 118.20 | 10 |
| 2025-04-28 | 121.30 | 121.49 | 121.30 | 121.49 | 121.49 | 5 |
| 2025-04-25 | 119.01 | 119.39 | 119.01 | 119.39 | 119.39 | 6 |
| 2025-04-24 | 117.47 | 120.56 | 117.47 | 120.56 | 120.56 | 45 |
| 2025-04-23 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | 1 |
| 2025-04-22 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | 0 |
| 2025-04-17 | 114.05 | 114.40 | 113.52 | 114.40 | 114.40 | 3 |
| 2025-04-16 | 113.47 | 113.57 | 113.41 | 113.41 | 113.41 | 209 |
| 2025-04-15 | 115.68 | 118.26 | 115.48 | 115.55 | 115.55 | 3 |
| 2025-04-14 | 114.83 | 114.83 | 112.65 | 112.65 | 112.65 | 5 |
| 2025-04-11 | 108.06 | 111.03 | 106.98 | 107.75 | 107.75 | 104 |
| 2025-04-10 | 117.14 | 117.14 | 110.06 | 110.06 | 110.06 | 90 |
| 2025-04-09 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 21 |
| 2025-04-08 | 108.80 | 111.39 | 108.80 | 108.80 | 108.80 | 51 |
| 2025-04-07 | 100.22 | 103.13 | 100.22 | 103.13 | 103.13 | 10 |
| 2025-04-04 | 113.99 | 113.99 | 106.69 | 106.69 | 106.69 | 6 |
| 2025-04-03 | 121.80 | 122.02 | 118.18 | 118.18 | 118.18 | 19 |
| 2025-04-02 | 127.41 | 127.88 | 126.78 | 127.88 | 127.88 | 98 |
| 2025-04-01 | 127.10 | 127.52 | 127.10 | 127.20 | 127.20 | 126 |
| 2025-03-31 | 129.06 | 129.06 | 126.59 | 126.59 | 126.59 | 0 |
| 2025-03-28 | 132.27 | 132.54 | 128.30 | 128.30 | 128.30 | 37 |
| 2025-03-27 | 133.87 | 133.89 | 132.81 | 133.26 | 133.26 | 9 |
| 2025-03-26 | 136.79 | 140.04 | 136.65 | 136.65 | 136.65 | 23 |
| 2025-03-25 | 137.52 | 137.52 | 136.62 | 136.62 | 136.62 | 20 |
| 2025-03-24 | 135.91 | 137.18 | 135.91 | 136.67 | 136.67 | 120 |
| 2025-03-21 | 133.00 | 134.61 | 131.56 | 132.71 | 132.71 | 128 |
| 2025-03-20 | 135.10 | 136.70 | 135.10 | 136.70 | 136.70 | 45 |
| 2025-03-19 | 137.50 | 137.50 | 136.87 | 137.01 | 137.01 | 68 |
| 2025-03-18 | 136.47 | 138.29 | 135.90 | 135.90 | 135.90 | 126 |
| 2025-03-17 | 136.20 | 136.99 | 136.20 | 136.99 | 136.99 | 3 |
| 2025-03-14 | 135.68 | 136.44 | 135.68 | 136.44 | 136.44 | 60 |
| 2025-03-13 | 134.67 | 134.67 | 133.92 | 133.92 | 133.92 | 56 |
| 2025-03-12 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | 0 |
| 2025-03-11 | 140.30 | 140.35 | 138.09 | 138.09 | 138.09 | 70 |
| 2025-03-10 | 142.76 | 143.55 | 142.26 | 142.26 | 142.26 | 80 |
| 2025-03-07 | 141.28 | 142.08 | 139.91 | 141.18 | 141.18 | 545 |
| 2025-03-06 | 140.46 | 142.76 | 139.68 | 142.58 | 142.58 | 242 |
| 2025-03-05 | 139.73 | 141.21 | 139.73 | 140.01 | 140.01 | 10 |
| 2025-03-04 | 139.96 | 142.36 | 137.39 | 137.74 | 137.74 | 475 |
| 2025-03-03 | 143.46 | 144.16 | 142.46 | 143.26 | 143.26 | 137 |
| 2025-02-28 | 145.26 | 145.59 | 144.11 | 145.59 | 145.59 | 70 |
| 2025-02-27 | 144.00 | 149.17 | 144.00 | 145.53 | 145.53 | 148 |
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.