Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
134.43
-2.21 (-1.62%)
At close: Feb 27, 2026, 4:00 PM EST
134.45
+0.02 (0.01%)
After-hours: Feb 27, 2026, 5:05 PM EST

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026134.40134.58130.88134.43134.43-1.62%375,086
Feb 26, 2026134.93136.71131.34136.64136.642.57%334,128
Feb 25, 2026139.29139.35130.00133.22133.22-3.07%399,955
Feb 24, 2026148.68149.95136.27137.44137.44-3.47%529,251
Feb 23, 2026144.53148.00141.66142.38142.38-2.45%624,400
Feb 20, 2026144.19146.98140.09145.96145.960.71%309,468
Feb 19, 2026144.58145.41142.12144.93144.93-0.48%227,253
Feb 18, 2026145.11148.25142.65145.63145.630.18%385,539
Feb 17, 2026146.00147.23142.39145.37145.37-0.70%370,904
Feb 13, 2026139.43146.95138.59146.39146.395.10%389,185
Feb 12, 2026144.16148.88137.58139.29139.29-1.79%389,102
Feb 11, 2026147.48148.25141.20141.83141.83-2.22%415,442
Feb 10, 2026145.00148.44143.51145.05145.050.62%296,769
Feb 9, 2026140.96144.91139.03144.15144.151.89%482,172
Feb 6, 2026135.80141.69135.80141.47141.476.09%491,108
Feb 5, 2026135.35136.48132.51133.35133.35-2.47%320,881
Feb 4, 2026138.40143.02135.17136.73136.73-0.04%414,386
Feb 3, 2026135.00139.00133.16136.78136.781.83%346,891
Feb 2, 2026133.96137.66133.50134.32134.32-0.16%374,447
Jan 30, 2026139.38141.00133.32134.54134.54-4.19%344,913
Jan 29, 2026138.99141.81137.77140.42140.421.03%459,793
Jan 28, 2026139.68140.29136.13138.99138.990.08%414,126
Jan 27, 2026137.85139.30135.17138.88138.880.99%418,108
Jan 26, 2026137.89141.75135.01137.52137.52-0.27%546,596
Jan 23, 2026138.31140.30134.03137.89137.89-0.30%382,284
Jan 22, 2026142.66143.48137.91138.31138.31-1.73%595,469
Jan 21, 2026132.75141.45132.27140.75140.757.36%694,035
Jan 20, 2026130.65134.77130.00131.10131.10-2.58%360,953
Jan 16, 2026133.63135.94132.54134.57134.571.04%389,759
Jan 15, 2026132.45136.74132.45133.18133.181.40%376,298
Jan 14, 2026131.48132.31128.20131.34131.34-0.10%367,506
Jan 13, 2026128.83132.99128.83131.47131.471.95%286,414
Jan 12, 2026130.55132.84128.93128.96128.96-1.51%845,157
Jan 9, 2026128.70132.58128.03130.94130.941.74%396,295
Jan 8, 2026122.51130.23122.21128.70128.703.56%709,695
Jan 7, 2026124.44125.74121.62124.28124.28-0.33%414,374
Jan 6, 2026111.01124.93110.20124.69124.6911.81%683,488
Jan 5, 2026111.14114.41110.23111.52111.520.34%577,237
Jan 2, 2026119.89119.89110.25111.14111.14-6.60%662,571
Dec 31, 2025120.57120.57118.21118.99118.99-1.56%682,331
Dec 30, 2025122.00122.84120.08120.87120.87-1.41%449,270
Dec 29, 2025122.72124.98121.17122.60122.60-0.10%449,119
Dec 26, 2025122.63123.08122.09122.72122.720.07%172,024
Dec 24, 2025121.63123.41120.00122.63122.630.22%168,792
Dec 23, 2025119.85122.59119.38122.36122.361.76%366,951
Dec 22, 2025120.16121.76118.42120.24120.240.75%392,950
Dec 19, 2025121.69122.50119.12119.35119.35-1.50%758,914
Dec 18, 2025121.56122.67119.36121.17121.171.14%557,502
Dec 17, 2025120.74123.86119.55119.81119.81-1.28%795,447
Dec 16, 2025119.22121.54118.41121.36121.361.63%629,996
Dec 15, 2025119.67119.87117.50119.41119.410.39%373,796
Dec 12, 2025120.07120.76117.93118.95118.95-1.06%375,563
Dec 11, 2025120.02121.95118.67120.22120.220.21%292,792
Dec 10, 2025117.00120.49116.61119.97119.972.84%415,478
Dec 9, 2025115.45119.23114.98116.66116.661.04%364,588
Dec 8, 2025116.89117.64114.19115.46115.46-0.41%350,889
Dec 5, 2025117.03118.71115.00115.94115.94-1.26%255,713
Dec 4, 2025114.98117.42114.47117.42117.422.75%347,015
Dec 3, 2025111.82115.82111.82114.28114.281.56%636,118
Dec 2, 2025112.46113.79110.46112.52112.520.93%364,646
Dec 1, 2025111.15113.23110.87111.48111.48-1.92%466,157
Nov 28, 2025112.55114.16112.55113.66113.660.63%152,314
Nov 26, 2025111.35113.60111.17112.95112.950.95%410,062
Nov 25, 2025108.78112.90108.60111.89111.892.90%461,633
Nov 24, 2025106.57109.48104.75108.74108.742.09%552,166
Nov 21, 202599.42107.6999.42106.51106.517.35%746,948
Nov 20, 2025103.33103.8198.4299.2299.22-1.42%618,965
Nov 19, 202599.48101.3398.27100.65100.651.10%437,372
Nov 18, 2025102.69102.6998.9899.5599.55-3.24%631,635
Nov 17, 2025103.21105.21101.78102.88102.88-0.88%661,698
Nov 14, 2025106.61108.23102.09103.79103.79-4.57%885,873
Nov 13, 2025108.86111.54107.61108.76108.76-1.49%1,006,571
Nov 12, 2025107.54113.09105.87110.40110.403.41%1,920,281
Nov 11, 2025103.94106.90101.53106.76106.762.65%1,064,407
Nov 10, 2025107.00107.00102.87104.00104.00-1.38%1,198,820
Nov 7, 2025106.29106.29101.44105.45105.45-1.69%3,885,212
Nov 6, 2025123.76125.00106.40107.26107.26-19.04%2,773,296
Nov 5, 2025129.44133.60128.06132.48132.482.44%445,762
Nov 4, 2025130.39135.71125.00129.33129.33-4.81%695,350
Nov 3, 2025127.16137.35126.39135.86135.866.97%909,184
Oct 31, 2025125.04127.24124.14127.01127.011.43%311,648
Oct 30, 2025127.50130.28124.95125.22125.22-2.64%300,425
Oct 29, 2025127.30131.26127.30128.61128.610.73%390,742
Oct 28, 2025131.29131.33126.00127.68127.68-2.75%495,621
Oct 27, 2025128.83131.67127.32131.29131.292.05%831,917
Oct 24, 2025120.00130.97120.00128.65128.658.27%1,064,595
Oct 23, 2025116.60121.00116.60118.82118.822.01%471,512
Oct 22, 2025113.81119.80112.85116.48116.483.08%575,562
Oct 21, 2025108.59113.14108.59113.00113.004.21%295,879
Oct 20, 2025106.63108.85105.89108.43108.432.72%137,026
Oct 17, 2025106.81108.28104.70105.56105.56-0.98%297,164
Oct 16, 2025106.05107.05105.29106.61106.610.86%254,612
Oct 15, 2025106.24106.97105.25105.70105.700.33%331,652
Oct 14, 2025100.72106.3599.96105.35105.352.16%219,625
Oct 13, 2025102.16103.14100.41103.12103.123.16%273,810
Oct 10, 2025105.50107.0199.8499.9699.96-5.18%427,898
Oct 9, 2025102.69105.66101.83105.42105.422.65%377,909
Oct 8, 2025100.97104.01100.83102.70102.701.71%539,692
Oct 7, 2025105.12105.30100.74100.97100.97-3.21%281,734
Oct 6, 2025104.88105.81102.48104.32104.32-0.20%465,415