Novanta Inc. - NOVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Novanta Inc. (NOVT) NASDAQ