Novanta Inc. - NOVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	99.42	106.51	106.51	107.69	99.42	746,948
November 20, 2025	103.33	99.22	99.22	103.81	98.42	619,000
November 19, 2025	99.48	100.65	100.65	101.33	98.27	437,400
November 18, 2025	102.69	99.55	99.55	102.69	98.98	631,635
November 17, 2025	103.21	102.88	102.88	105.21	101.78	661,700
November 14, 2025	106.61	103.79	103.79	108.23	102.09	885,900
November 13, 2025	108.86	108.76	108.76	111.54	107.61	1.01M
November 12, 2025	107.54	110.4	110.4	113.09	105.87	1.92M
November 11, 2025	103.94	106.76	106.76	106.9	101.53	1.06M
November 10, 2025	107	104	104	107	102.87	1.2M
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

Novanta Inc. (NOVT) NASDAQ