Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 148.23 | 152.47 | 148.23 | 150.52 | 150.52 | 167 |
| 2025-02-25 | 143.99 | 145.65 | 137.50 | 145.23 | 145.23 | 110 |
| 2025-02-24 | 138.88 | 139.44 | 138.88 | 139.44 | 139.44 | 46 |
| 2025-02-21 | 144.22 | 144.22 | 141.40 | 141.40 | 141.40 | 9 |
| 2025-02-20 | 145.82 | 145.85 | 142.37 | 145.82 | 145.82 | 6 |
| 2025-02-19 | 143.91 | 143.91 | 143.01 | 143.01 | 143.01 | 12 |
| 2025-02-18 | 143.09 | 143.13 | 140.22 | 143.13 | 143.13 | 40 |
| 2025-02-17 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | 0 |
| 2025-02-14 | 145.93 | 146.32 | 145.63 | 145.63 | 145.63 | 2 |
| 2025-02-13 | 149.66 | 149.66 | 147.89 | 148.43 | 148.43 | 108 |
| 2025-02-12 | 143.72 | 144.69 | 143.72 | 144.69 | 144.69 | 9 |
| 2025-02-11 | 146.48 | 147.40 | 146.48 | 146.48 | 146.48 | 5 |
| 2025-02-10 | 147.68 | 147.68 | 146.73 | 146.73 | 146.73 | 1 |
| 2025-02-07 | 147.67 | 147.67 | 146.57 | 146.57 | 146.57 | 312 |
| 2025-02-06 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | 0 |
| 2025-02-05 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | 4 |
| 2025-02-04 | 147.11 | 147.69 | 145.35 | 147.69 | 147.69 | 3 |
| 2025-02-03 | 146.02 | 147.67 | 145.17 | 147.67 | 147.67 | 103 |
| 2025-01-31 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 0 |
| 2025-01-30 | 149.15 | 149.15 | 148.71 | 148.71 | 148.71 | 0 |
| 2025-01-29 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | 1 |
| 2025-01-28 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 1 |
| 2025-01-27 | 147.83 | 148.15 | 147.83 | 148.15 | 148.15 | 4 |
| 2025-01-24 | 151.27 | 151.27 | 148.34 | 148.34 | 148.34 | 65 |
| 2025-01-23 | 148.52 | 149.44 | 148.52 | 148.79 | 148.79 | 2 |
| 2025-01-22 | 152.30 | 152.47 | 151.02 | 152.24 | 152.24 | 86 |
| 2025-01-21 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | 14 |
| 2025-01-20 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2025-01-17 | 150.51 | 150.51 | 148.50 | 148.50 | 148.50 | 33 |
| 2025-01-16 | 148.90 | 148.90 | 148.37 | 148.37 | 148.37 | 30 |
| 2025-01-15 | 146.80 | 147.36 | 146.80 | 147.36 | 147.36 | 1 |
| 2025-01-14 | 145.52 | 147.83 | 145.52 | 147.83 | 147.83 | 0 |
| 2025-01-13 | 145.03 | 145.03 | 144.07 | 144.22 | 144.22 | 5 |
| 2025-01-10 | 150.06 | 150.06 | 147.00 | 147.97 | 147.97 | 17 |
| 2025-01-09 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2025-01-08 | 148.27 | 150.87 | 145.50 | 145.50 | 145.50 | 4 |
| 2025-01-07 | 150.95 | 150.95 | 150.94 | 150.95 | 150.95 | 2 |
| 2025-01-06 | 156.90 | 156.90 | 153.84 | 153.84 | 153.84 | 2 |
| 2025-01-03 | 152.94 | 152.94 | 151.71 | 151.73 | 151.73 | 4 |
| 2025-01-02 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | 6 |
| 2024-12-31 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2024-12-30 | 153.45 | 153.45 | 150.00 | 150.00 | 150.00 | 2 |
| 2024-12-27 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | 1 |
| 2024-12-24 | 154.78 | 155.51 | 154.00 | 155.51 | 155.51 | 3 |
| 2024-12-23 | 154.19 | 154.19 | 153.25 | 153.25 | 153.25 | 0 |
| 2024-12-20 | 152.39 | 152.66 | 152.39 | 152.66 | 152.66 | 8 |
| 2024-12-19 | 158.91 | 160.91 | 157.67 | 157.67 | 157.67 | 39 |
| 2024-12-18 | 167.53 | 167.53 | 165.39 | 165.39 | 165.39 | 0 |
| 2024-12-17 | 166.79 | 166.79 | 165.34 | 165.42 | 165.42 | 1 |
| 2024-12-16 | 171.45 | 171.55 | 170.80 | 171.55 | 171.55 | 4 |
| 2024-12-13 | 167.79 | 167.79 | 165.81 | 165.81 | 165.81 | 25 |
| 2024-12-12 | 166.55 | 168.35 | 166.50 | 168.35 | 168.35 | 124 |
| 2024-12-11 | 167.74 | 169.44 | 166.61 | 169.44 | 169.44 | 61 |
| 2024-12-10 | 165.42 | 165.73 | 163.61 | 165.73 | 165.73 | 114 |
| 2024-12-09 | 166.31 | 167.34 | 166.31 | 166.31 | 166.31 | 1 |
| 2024-12-06 | 168.58 | 168.58 | 166.02 | 167.34 | 167.34 | 7 |
| 2024-12-05 | 168.70 | 171.03 | 167.71 | 167.71 | 167.71 | 76 |
| 2024-12-04 | 169.93 | 170.00 | 169.57 | 170.00 | 170.00 | 1,147 |
| 2024-12-03 | 168.02 | 168.16 | 166.39 | 168.02 | 168.02 | 14 |
| 2024-12-02 | 166.93 | 168.26 | 166.48 | 168.26 | 168.26 | 147 |
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.