Novanta Inc. - NOVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	106.29	105.45	105.45	106.29	101.44	3.89M
November 06, 2025	123.76	107.26	107.26	125	106.4	2.77M
November 05, 2025	129.44	132.48	132.48	133.6	128.06	445,800
November 04, 2025	130.39	129.33	129.33	135.71	125	695,350
November 03, 2025	127.16	135.86	135.86	137.35	126.39	909,184
October 31, 2025	125.04	127.01	127.01	127.24	124.17	300,493
October 30, 2025	127.5	125.22	125.22	130.28	124.95	300,425
October 29, 2025	127.3	128.61	128.61	131.26	127.3	390,742
October 28, 2025	131.29	127.68	127.68	131.32	126	495,621
October 27, 2025	128.83	131.29	131.29	131.67	127.32	831,917
October 24, 2025	120	128.65	128.65	130.97	120	1.06M
October 23, 2025	116.6	118.82	118.82	121	116.6	471,512
October 22, 2025	113.81	116.48	116.48	119.8	112.85	575,600
October 21, 2025	108.59	113	113	113.14	108.59	295,900
October 20, 2025	106.63	108.43	108.43	108.85	105.89	137,026
October 17, 2025	106.81	105.56	105.56	108.28	104.7	297,200
October 16, 2025	106.05	106.61	106.61	107.05	105.29	254,612
October 15, 2025	106.24	105.7	105.7	106.97	105.25	331,700
October 14, 2025	100.72	105.35	105.35	106.35	99.96	219,625
October 13, 2025	102.16	103.12	103.12	103.14	100.41	273,810
October 10, 2025	105.5	99.96	99.96	107.01	99.84	427,900
October 09, 2025	102.69	105.42	105.42	105.66	101.83	377,909
October 08, 2025	100.97	102.7	102.7	104.01	100.83	539,700
October 07, 2025	105.12	100.97	100.97	105.3	100.74	281,734
October 06, 2025	104.88	104.32	104.32	105.81	102.48	465,415
October 03, 2025	103.81	104.53	104.53	106.25	103.81	377,004
October 02, 2025	100.92	103.25	103.25	103.51	100.66	385,002
October 01, 2025	99.41	100.82	100.82	101.34	99.41	320,400
September 30, 2025	99.83	100.15	100.15	100.33	98.96	488,400
September 29, 2025	101.8	100.05	100.05	102.23	99.94	391,500
September 26, 2025	102.7	101.03	101.03	102.8	100.42	528,529
September 25, 2025	103.56	102.77	102.77	105.24	102.06	815,200
September 24, 2025	109.92	105.33	105.33	110.46	105.24	385,353
September 23, 2025	113.48	110.28	110.28	114.64	109.99	312,000
September 22, 2025	114.1	113.18	113.18	115.12	112.87	267,207
September 19, 2025	117.22	114.69	114.69	117.66	114.22	663,741
September 18, 2025	120.32	117.22	117.22	120.32	113.43	420,900
September 17, 2025	114.68	112.97	112.97	116.72	111.69	381,600
September 16, 2025	113.87	114.26	114.26	114.82	113.18	223,600
September 15, 2025	114.93	113.78	113.78	115.99	113.56	361,100
September 12, 2025	117.38	114.53	114.53	117.66	114.22	199,544
September 11, 2025	115.53	117.97	117.97	118.3	115.09	232,600
September 10, 2025	114.89	114.96	114.96	115.96	113.34	201,705
September 09, 2025	115.57	115.17	115.17	115.57	114.21	223,900
September 08, 2025	116.18	115.57	115.57	116.18	113.03	298,800
September 05, 2025	116.41	116.1	116.1	118.13	115.27	247,311
September 04, 2025	112.85	115.35	115.35	115.35	111.73	264,600
September 03, 2025	111.7	112.59	112.59	112.67	109.54	369,123
September 02, 2025	114.94	112.09	112.09	116.4	111.65	348,700
August 29, 2025	118.06	116.41	116.41	118.44	115.49	398,925
August 28, 2025	118.52	118.07	118.07	119.15	116.99	376,836
August 27, 2025	117.11	117.63	117.63	118.04	116.35	581,201
August 26, 2025	119.16	117.97	117.97	119.88	117.15	611,812
August 25, 2025	121.91	118.73	118.73	122.51	118.5	319,600
August 22, 2025	116.78	122.97	122.97	123.22	116.54	326,600
August 21, 2025	114.16	115.58	115.58	116.24	113.85	286,641
August 20, 2025	119.54	115.15	115.15	119.63	114.96	271,245
August 19, 2025	120.76	120.18	120.18	122.17	119.27	308,209
August 18, 2025	115.62	120.23	120.23	120.61	115.62	474,900
August 15, 2025	118.62	114.97	114.97	119.28	114.88	572,500

Novanta Inc. (NOVT) NASDAQ