Novanta Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	137.15	139.00	132.47	134.85	134.85	92
2026-10-21	137.50	140.67	135.71	140.63	140.63	213
2026-10-20	130.31	139.28	129.03	135.89	135.89	256
2026-10-19	128.00	134.58	128.00	131.21	131.21	135
2026-10-16	134.24	136.27	130.00	130.42	130.42	706
2026-10-15	137.10	142.00	133.00	134.18	134.18	431
2026-10-14	143.50	147.55	139.03	139.58	139.58	284
2026-10-13	145.00	147.28	140.59	145.86	145.86	116
2026-10-12	143.85	143.85	136.00	141.13	141.13	218
2026-10-09	138.54	142.75	135.68	142.75	142.75	134
2026-10-08	137.00	146.96	133.88	135.39	135.39	431
2026-10-07	147.63	149.90	142.16	142.81	142.81	111
2026-10-06	157.00	157.00	148.25	152.24	152.24	1,015
2026-10-05	148.00	152.80	145.60	149.40	149.40	1,821
2026-10-02	146.98	152.38	143.01	150.23	150.23	535
2026-10-01	147.10	147.10	138.54	144.05	144.05	298
2026-09-30	144.00	144.46	139.96	141.74	141.74	319
2026-09-29	143.50	145.18	139.73	141.39	141.39	137
2026-09-28	147.10	147.10	140.00	142.65	142.65	594
2026-09-25	147.10	147.10	137.50	143.84	143.84	149
2026-09-24	144.00	146.30	140.17	141.72	141.72	499
2026-09-23	143.42	146.00	139.83	145.66	145.66	426
2026-09-22	132.44	143.90	132.44	143.87	143.87	599
2026-09-21	134.00	138.00	131.95	133.90	133.90	143
2026-09-18	136.29	137.57	130.00	132.25	132.25	364
2026-09-17	133.20	138.81	131.67	135.29	135.29	248
2026-09-16	141.51	144.26	134.45	137.45	137.45	2,385
2026-09-15	140.09	145.07	138.21	139.18	139.18	359
2026-09-14	143.00	143.00	138.98	141.13	141.13	712
2026-09-11	146.67	149.74	142.12	147.88	147.88	90
2026-09-10	144.84	147.60	141.04	144.55	144.55	128
2026-09-09	149.29	152.40	145.84	146.31	146.31	400
2026-09-08	151.32	153.91	147.36	151.49	151.49	2,471
2026-09-04	147.49	150.30	142.69	148.05	148.05	74
2026-09-03	145.23	147.37	141.35	147.16	147.16	299
2026-09-02	146.32	146.32	143.00	143.96	143.96	348
2026-09-01	144.45	146.74	141.00	143.63	143.63	41
2026-08-31	143.54	146.84	141.79	144.36	144.36	71
2026-08-28	148.18	148.18	142.00	143.23	143.23	22
2026-08-27	148.18	148.18	143.05	143.05	143.05	401
2026-08-26	139.20	144.58	136.93	144.22	144.22	103
2026-08-25	142.13	145.06	139.57	141.13	141.13	284
2026-08-24	144.64	144.64	140.68	140.68	140.68	384
2026-08-21	147.38	150.44	143.70	146.15	146.15	79
2026-08-20	146.00	148.97	139.91	144.72	144.72	57
2026-08-19	159.70	164.17	147.58	148.00	148.00	68
2026-08-18	168.68	168.68	158.73	158.73	158.73	244
2026-08-17	166.20	170.20	162.90	166.78	166.78	35
2026-08-14	168.91	172.29	163.17	167.00	167.00	31
2026-08-13	169.52	172.28	163.58	168.54	168.54	387
2026-08-12	170.93	173.00	164.90	168.14	168.14	41
2026-08-11	166.00	168.99	160.00	165.31	165.31	224
2026-08-10	167.62	169.00	162.43	164.04	164.04	345
2026-08-07	165.97	169.86	164.00	169.63	169.63	147
2026-08-06	169.50	176.27	162.11	168.07	168.07	434
2026-08-05	156.27	161.00	152.21	156.41	156.41	491
2026-08-04	158.14	159.05	148.06	159.05	159.05	440
2026-08-03	145.00	148.92	139.76	148.74	148.74	512
2026-07-31	144.60	145.82	138.89	145.07	145.07	17
2026-07-30	137.77	145.00	137.59	140.17	140.17	6,177

Page 1 of 2 · 65 trading daysOlder →

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.