Novanta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 167.23 | 167.23 | 166.42 | 166.42 | 166.42 | 1 |
| 2024-11-28 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | 0 |
| 2024-11-27 | 165.31 | 165.31 | 164.16 | 164.96 | 164.96 | 62 |
| 2024-11-26 | 173.42 | 173.42 | 167.68 | 167.68 | 167.68 | 142 |
| 2024-11-25 | 174.17 | 175.65 | 173.96 | 175.65 | 175.65 | 58 |
| 2024-11-22 | 165.73 | 167.15 | 160.02 | 167.15 | 167.15 | 19 |
| 2024-11-21 | 164.94 | 166.72 | 164.94 | 166.05 | 166.05 | 47 |
| 2024-11-20 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 0 |
| 2024-11-19 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 0 |
| 2024-11-18 | 169.42 | 169.42 | 166.26 | 166.26 | 166.26 | 0 |
| 2024-11-15 | 168.64 | 168.85 | 168.64 | 168.85 | 168.85 | 36 |
| 2024-11-14 | 169.98 | 170.79 | 169.47 | 170.79 | 170.79 | 53 |
| 2024-11-13 | 177.55 | 177.55 | 173.10 | 173.10 | 173.10 | 57 |
| 2024-11-12 | 180.26 | 180.26 | 180.01 | 180.01 | 180.01 | 25 |
| 2024-11-11 | 181.66 | 183.06 | 181.66 | 183.06 | 183.06 | 3 |
| 2024-11-08 | 181.68 | 181.68 | 181.52 | 181.52 | 181.52 | 32 |
| 2024-11-07 | 179.95 | 180.11 | 179.60 | 180.10 | 180.10 | 64 |
| 2024-11-06 | 179.70 | 181.43 | 179.70 | 180.30 | 180.30 | 59 |
| 2024-11-05 | 159.88 | 164.00 | 154.01 | 164.00 | 164.00 | 69 |
| 2024-11-04 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | 3 |
| 2024-11-01 | 172.51 | 173.10 | 172.51 | 173.10 | 173.10 | 12 |
| 2024-10-31 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | 1 |
| 2024-10-30 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | 0 |
| 2024-10-29 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | 0 |
| 2024-10-28 | 174.81 | 176.66 | 174.81 | 176.66 | 176.66 | 4 |
| 2024-10-25 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 2 |
| 2024-10-24 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | 1 |
| 2024-10-23 | 171.98 | 171.98 | 171.98 | 171.98 | 171.98 | 30 |
| 2024-10-22 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | 1 |
| 2024-10-21 | 179.11 | 179.11 | 174.09 | 174.09 | 174.09 | 1 |
| 2024-10-18 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | 111 |
| 2024-10-17 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 5 |
| 2024-10-16 | 171.83 | 178.66 | 171.83 | 178.66 | 178.66 | 4 |
| 2024-10-15 | 177.42 | 177.42 | 176.59 | 176.59 | 176.59 | 3 |
| 2024-10-14 | 175.38 | 175.38 | 175.38 | 175.38 | 175.38 | 3 |
| 2024-10-11 | 174.99 | 176.02 | 174.99 | 176.02 | 176.02 | 1 |
| 2024-10-10 | 171.09 | 171.09 | 169.01 | 170.44 | 170.44 | 2 |
| 2024-10-09 | 175.94 | 177.70 | 175.94 | 177.28 | 177.28 | 2 |
| 2024-10-08 | 175.61 | 175.61 | 174.45 | 174.49 | 174.49 | 300 |
| 2024-10-07 | 174.39 | 174.39 | 173.28 | 173.28 | 173.28 | 0 |
| 2024-10-04 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 0 |
| 2024-10-03 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 0 |
| 2024-10-02 | 177.34 | 177.34 | 174.73 | 175.62 | 175.62 | 5 |
| 2024-10-01 | 174.53 | 174.53 | 174.53 | 174.53 | 174.53 | 1 |
| 2024-09-30 | 178.79 | 178.79 | 178.79 | 178.79 | 178.79 | 5 |
| 2024-09-27 | 179.80 | 181.30 | 179.23 | 180.79 | 180.79 | 117 |
| 2024-09-26 | 176.84 | 177.67 | 176.84 | 177.67 | 177.67 | 38 |
| 2024-09-25 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 1 |
| 2024-09-24 | 177.63 | 177.63 | 175.81 | 175.81 | 175.81 | 4 |
| 2024-09-23 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 0 |
| 2024-09-20 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | 14 |
| 2024-09-19 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | 33 |
| 2024-09-18 | 172.81 | 172.81 | 169.72 | 169.72 | 169.72 | 18 |
| 2024-09-17 | 174.01 | 174.01 | 170.54 | 171.02 | 171.02 | 7 |
| 2024-09-16 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | 0 |
| 2024-09-13 | 170.77 | 172.06 | 170.77 | 172.06 | 172.06 | 16 |
| 2024-09-12 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | 3 |
| 2024-09-11 | 170.10 | 170.10 | 167.57 | 167.57 | 167.57 | 6 |
| 2024-09-10 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | 1 |
| 2024-09-09 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | 0 |
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.