Novanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	117.03	118.71	115.00	115.94	115.94	-1.26%	249,693
Dec 4, 2025	114.98	117.42	114.47	117.42	117.42	2.75%	337,099
Dec 3, 2025	111.82	115.82	111.82	114.28	114.28	1.56%	608,445
Dec 2, 2025	112.46	113.79	110.46	112.52	112.52	0.93%	362,746
Dec 1, 2025	111.15	113.23	110.87	111.48	111.48	-1.92%	464,257
Nov 28, 2025	112.55	114.16	112.55	113.66	113.66	0.63%	152,309
Nov 26, 2025	111.35	113.60	111.17	112.95	112.95	0.95%	410,062
Nov 25, 2025	108.78	112.90	108.60	111.89	111.89	2.90%	461,633
Nov 24, 2025	106.57	109.48	104.75	108.74	108.74	2.09%	552,166
Nov 21, 2025	99.42	107.69	99.42	106.51	106.51	7.35%	746,552
Nov 20, 2025	103.33	103.81	98.42	99.22	99.22	-1.42%	618,965
Nov 19, 2025	99.48	101.33	98.27	100.65	100.65	1.10%	437,372
Nov 18, 2025	102.69	102.69	98.98	99.55	99.55	-3.24%	631,635
Nov 17, 2025	103.21	105.21	101.78	102.88	102.88	-0.88%	661,698
Nov 14, 2025	106.61	108.23	102.09	103.79	103.79	-4.57%	885,873
Nov 13, 2025	108.86	111.54	107.61	108.76	108.76	-1.49%	1,006,571
Nov 12, 2025	107.54	113.09	105.87	110.40	110.40	3.41%	1,920,281
Nov 11, 2025	103.94	106.90	101.53	106.76	106.76	2.65%	1,064,407
Nov 10, 2025	107.00	107.00	102.87	104.00	104.00	-1.38%	1,198,820
Nov 7, 2025	106.29	106.29	101.44	105.45	105.45	-1.69%	3,885,212
Nov 6, 2025	123.76	125.00	106.40	107.26	107.26	-19.04%	2,773,296
Nov 5, 2025	129.44	133.60	128.06	132.48	132.48	2.44%	445,762
Nov 4, 2025	130.39	135.71	125.00	129.33	129.33	-4.81%	695,350
Nov 3, 2025	127.16	137.35	126.39	135.86	135.86	6.97%	909,184
Oct 31, 2025	125.04	127.24	124.14	127.01	127.01	1.43%	311,648
Oct 30, 2025	127.50	130.28	124.95	125.22	125.22	-2.64%	300,425
Oct 29, 2025	127.30	131.26	127.30	128.61	128.61	0.73%	390,742
Oct 28, 2025	131.29	131.33	126.00	127.68	127.68	-2.75%	495,621
Oct 27, 2025	128.83	131.67	127.32	131.29	131.29	2.05%	831,917
Oct 24, 2025	120.00	130.97	120.00	128.65	128.65	8.27%	1,064,595
Oct 23, 2025	116.60	121.00	116.60	118.82	118.82	2.01%	471,512
Oct 22, 2025	113.81	119.80	112.85	116.48	116.48	3.08%	575,562
Oct 21, 2025	108.59	113.14	108.59	113.00	113.00	4.21%	295,879
Oct 20, 2025	106.63	108.85	105.89	108.43	108.43	2.72%	137,026
Oct 17, 2025	106.81	108.28	104.70	105.56	105.56	-0.98%	297,164
Oct 16, 2025	106.05	107.05	105.29	106.61	106.61	0.86%	254,612
Oct 15, 2025	106.24	106.97	105.25	105.70	105.70	0.33%	331,652
Oct 14, 2025	100.72	106.35	99.96	105.35	105.35	2.16%	219,625
Oct 13, 2025	102.16	103.14	100.41	103.12	103.12	3.16%	273,810
Oct 10, 2025	105.50	107.01	99.84	99.96	99.96	-5.18%	427,898
Oct 9, 2025	102.69	105.66	101.83	105.42	105.42	2.65%	377,909
Oct 8, 2025	100.97	104.01	100.83	102.70	102.70	1.71%	539,692
Oct 7, 2025	105.12	105.30	100.74	100.97	100.97	-3.21%	281,734
Oct 6, 2025	104.88	105.81	102.48	104.32	104.32	-0.20%	465,415
Oct 3, 2025	103.81	106.25	103.81	104.53	104.53	1.24%	377,004
Oct 2, 2025	100.92	103.51	100.66	103.25	103.25	2.41%	385,002
Oct 1, 2025	99.41	101.34	99.41	100.82	100.82	0.67%	320,379
Sep 30, 2025	99.83	100.33	98.96	100.15	100.15	0.10%	488,383
Sep 29, 2025	101.80	102.23	99.94	100.05	100.05	-0.97%	391,454
Sep 26, 2025	102.70	102.80	100.42	101.03	101.03	-1.69%	528,529