Novanta Inc. - NOVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.19	145.96	145.96	146.98	140.09	309,508
February 19, 2026	144.58	144.93	144.93	145.41	142.12	227,300
February 18, 2026	145.11	145.63	145.63	148.25	142.65	385,540
February 17, 2026	146	145.37	145.37	147.23	142.39	372,201
February 13, 2026	139.43	146.39	146.39	146.95	138.59	390,000
February 12, 2026	144.16	139.29	139.29	148.88	137.58	389,225
February 11, 2026	147.48	141.83	141.83	148.25	141.2	415,595
February 10, 2026	145	145.05	145.05	148.44	143.51	296,800
February 09, 2026	140.96	144.15	144.15	144.91	139.03	482,307
February 06, 2026	135.8	141.47	141.47	141.69	135.8	491,200
February 05, 2026	135.35	133.35	133.35	136.48	132.51	320,954
February 04, 2026	138.4	136.73	136.73	143.02	135.17	414,436
February 03, 2026	135	136.78	136.78	139	133.16	348,600
February 02, 2026	133.96	134.32	134.32	137.66	133.5	374,447
January 30, 2026	139.38	134.54	134.54	141	133.32	344,955
January 29, 2026	138.99	140.42	140.42	141.81	137.77	459,800
January 28, 2026	139.68	138.99	138.99	140.29	136.13	414,136
January 27, 2026	137.85	138.88	138.88	139.3	135.17	418,110
January 26, 2026	137.89	137.52	137.52	141.75	135.01	546,600
January 23, 2026	138.31	137.89	137.89	140.3	134.03	382,420
January 22, 2026	142.66	138.31	138.31	143.48	137.91	595,500
January 21, 2026	132.75	140.75	140.75	141.45	132.26	694,100
January 20, 2026	130.65	131.1	131.1	134.77	130	361,000
January 16, 2026	133.63	134.57	134.57	135.94	132.54	389,800
January 15, 2026	132.45	133.18	133.18	136.74	132.45	376,307
January 14, 2026	131.48	131.34	131.34	132.31	128.2	367,506
January 13, 2026	128.83	131.47	131.47	132.99	128.83	269,155
January 12, 2026	129.82	128.96	128.96	132.79	128.93	835,831
January 09, 2026	128.7	130.94	130.94	132.58	128.03	396,319
January 08, 2026	122.51	128.7	128.7	130.23	122.21	710,238
January 07, 2026	124.44	124.28	124.28	125.74	121.62	414,400
January 06, 2026	111.01	124.69	124.69	124.93	110.2	683,696
January 05, 2026	111.14	111.52	111.52	114.41	110.23	577,245
January 02, 2026	119.89	111.14	111.14	119.89	110.25	662,700
December 31, 2025	120.57	118.99	118.99	120.57	118.21	682,700
December 30, 2025	122	120.87	120.87	122.84	120.08	449,300
December 29, 2025	122.72	122.6	122.6	124.98	121.17	459,342
December 26, 2025	122.63	122.72	122.72	123.08	122.09	172,025
December 24, 2025	121.63	122.63	122.63	123.41	120	173,324
December 23, 2025	119.85	122.36	122.36	122.59	119.38	367,200
December 22, 2025	120.16	120.24	120.24	121.76	118.42	401,700
December 19, 2025	121.69	119.35	119.35	122.5	119.12	761,305
December 18, 2025	121.56	121.17	121.17	122.67	119.36	576,608
December 17, 2025	120.74	119.81	119.81	123.86	119.55	795,447
December 16, 2025	119.22	121.36	121.36	121.54	118.41	629,222
December 15, 2025	119.67	119.41	119.41	119.87	117.5	373,800
December 12, 2025	120.07	118.95	118.95	120.76	117.93	375,600
December 11, 2025	120.02	120.22	120.22	121.95	118.67	292,800
December 10, 2025	117	119.97	119.97	120.49	116.61	415,500
December 09, 2025	116.46	116.65	116.65	118.99	116.22	304,257
December 08, 2025	116.89	115.46	115.46	117.64	114.19	350,900
December 05, 2025	117.03	115.94	115.94	118.71	115	255,713
December 04, 2025	114.98	117.42	117.42	117.42	114.47	337,099
December 03, 2025	111.82	114.28	114.28	115.82	111.82	636,118
December 02, 2025	112.46	112.52	112.52	113.79	110.46	351,745
December 01, 2025	111.15	111.48	111.48	113.23	110.87	466,200
November 28, 2025	112.55	113.66	113.66	114.16	112.55	152,314
November 26, 2025	111.35	112.95	112.95	113.6	111.16	410,100
November 25, 2025	108.78	111.89	111.89	112.9	108.6	461,633
November 24, 2025	106.57	108.74	108.74	109.48	104.75	552,200

Novanta Inc. (NOVT) NASDAQ