Skip to main content
IC
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
131.68
+8.84 (7.20%)
At close: May 12, 2025, 4:00 PM
131.68
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025128.27133.12127.59131.68131.687.20%478,314
May 9, 2025122.74123.63121.04122.84122.840.76%256,887
May 8, 2025121.08123.55119.27121.91121.912.52%280,645
May 7, 2025118.59119.69116.84118.91118.911.04%347,878
May 6, 202599.07119.5099.07117.69117.69-1.93%616,177
May 5, 2025120.01122.67119.81120.01120.01-1.62%312,571
May 2, 2025124.00124.79120.83121.98121.980.99%404,141
May 1, 2025119.62122.19117.53120.79120.791.62%194,266
Apr 30, 2025116.14119.32114.53118.86118.860.98%246,112
Apr 29, 2025118.01119.19116.84117.71117.71-0.71%257,718
Apr 28, 2025119.74124.52117.46118.55118.55-0.99%245,880
Apr 25, 2025119.30119.93117.71119.74119.74-0.67%123,481
Apr 24, 2025115.93121.10115.33120.55120.554.52%231,338
Apr 23, 2025116.88121.03115.18115.34115.342.23%219,619
Apr 22, 2025112.25114.78111.44112.82112.822.06%234,243
Apr 21, 2025112.54113.35109.13110.54110.54-3.53%238,161
Apr 17, 2025114.33115.76113.24114.58114.580.49%293,911
Apr 16, 2025112.67114.66112.06114.02114.02-0.06%385,419
Apr 15, 2025115.82116.39112.97114.09114.09-0.34%294,939
Apr 14, 2025114.75115.46111.52114.48114.481.86%442,080
Apr 11, 2025110.16113.63106.72112.39112.391.25%412,445
Apr 10, 2025113.38116.88108.65111.00111.00-5.80%587,602
Apr 9, 2025102.30119.10101.60117.84117.8414.80%868,521
Apr 8, 2025110.76110.76100.69102.65102.65-2.24%593,812
Apr 7, 2025101.51109.1298.76105.00105.000.85%1,040,135
Apr 4, 2025110.37112.00103.71104.12104.12-10.03%1,351,813
Apr 3, 2025122.23124.25115.58115.73115.73-10.04%316,041
Apr 2, 2025125.77128.95125.77128.65128.650.90%354,983
Apr 1, 2025127.12128.72125.87127.50127.50-0.29%190,860
Mar 31, 2025128.03129.16125.42127.87127.87-0.94%313,765
Mar 28, 2025132.53133.98128.16129.08129.08-2.60%231,494
Mar 27, 2025134.68136.64132.37132.53132.53-1.97%164,444
Mar 26, 2025137.03137.37133.13135.19135.19-1.19%176,475
Mar 25, 2025137.13137.74136.15136.82136.82-0.50%176,916
Mar 24, 2025135.66137.81135.00137.51137.512.99%150,852
Mar 21, 2025132.63134.11131.03133.52133.52-0.51%565,589
Mar 20, 2025135.35137.00133.91134.21134.21-1.80%247,665
Mar 19, 2025136.96137.78135.03136.67136.670.48%222,987
Mar 18, 2025137.00138.32135.12136.02136.02-1.42%224,248
Mar 17, 2025135.84138.68134.11137.98137.981.40%137,987
Mar 14, 2025136.30136.62134.62136.07136.071.19%186,492
Mar 13, 2025134.76135.98133.17134.47134.47-0.37%202,441
Mar 12, 2025137.23137.85134.69134.97134.97-1.15%239,586
Mar 11, 2025140.75140.75136.46136.54136.54-2.99%296,641
Mar 10, 2025141.83143.46138.96140.75140.75-1.57%252,309
Mar 7, 2025141.46143.87139.35142.99142.990.72%189,280
Mar 6, 2025140.94144.08139.55141.97141.97-0.49%165,612
Mar 5, 2025140.65142.77138.61142.67142.672.03%182,366
Mar 4, 2025142.36142.36136.02139.83139.83-2.47%300,155
Mar 3, 2025144.10146.48142.21143.37143.37-0.88%321,220