Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
157.55
-2.88 (-1.80%)
At close: Jun 26, 2026, 4:00 PM EDT
158.33
+0.78 (0.50%)
After-hours: Jun 26, 2026, 6:51 PM EDT

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026158.98160.59153.61157.55157.55-1.80%1,173,583
Jun 25, 2026155.59160.99153.95160.43160.435.55%623,024
Jun 24, 2026152.51156.60151.35152.00152.000.44%583,405
Jun 23, 2026150.20153.28148.98151.34151.34-2.78%422,843
Jun 22, 2026156.06157.98154.52155.66155.660.23%532,178
Jun 18, 2026153.72157.48152.76155.30155.302.56%683,621
Jun 17, 2026155.91158.38149.48151.43151.43-2.39%562,117
Jun 16, 2026157.86162.13154.81155.13155.13-0.96%548,786
Jun 15, 2026166.10167.00156.28156.63156.63-2.43%607,730
Jun 12, 2026164.69166.39156.24160.53160.53-1.16%530,699
Jun 11, 2026157.36164.00156.01162.41162.415.07%421,704
Jun 10, 2026160.40160.40153.53154.58154.58-3.78%603,977
Jun 9, 2026151.33166.08150.10160.65160.65-2.25%912,091
Jun 8, 2026158.65164.79157.11164.34164.345.15%339,311
Jun 5, 2026164.06164.37154.18156.29156.29-5.34%755,951
Jun 4, 2026166.68171.42163.20165.10165.10-1.10%369,908
Jun 3, 2026168.35171.70165.98166.94166.94-0.98%466,216
Jun 2, 2026164.61171.85164.61168.59168.593.14%657,549
Jun 1, 2026158.98164.33155.29163.46163.462.59%408,386
May 29, 2026160.31161.43155.81159.33159.33-794,693
May 28, 2026160.20160.26153.93159.33159.33-1.35%371,845
May 27, 2026164.83164.95157.97161.51161.51-1.09%377,239
May 26, 2026162.10165.55160.50163.29163.292.25%402,963
May 22, 2026155.36160.09154.20159.70159.703.11%284,315
May 21, 2026152.31155.49149.57154.88154.880.83%254,374
May 20, 2026148.77154.16145.13153.60153.604.10%373,608
May 19, 2026149.00149.45144.13147.56147.56-2.46%504,919
May 18, 2026154.66156.29150.64151.27151.27-1.12%481,005
May 15, 2026152.64155.26151.63152.99152.99-1.75%396,884
May 14, 2026158.76160.00150.27155.71155.710.17%694,295
May 13, 2026161.61165.56153.10155.44155.44-2.36%743,230
May 12, 2026150.00163.00145.06159.19159.1913.72%1,480,324
May 11, 2026139.54140.14137.36139.98139.981.21%613,128
May 8, 2026136.77139.38134.92138.31138.311.49%466,483
May 7, 2026140.74143.00135.27136.28136.28-1.89%403,501
May 6, 2026133.82139.40132.91138.90138.905.00%467,001
May 5, 2026126.89133.29124.84132.29132.294.93%470,759
May 4, 2026127.20127.92122.59126.08126.08-1.40%349,116
May 1, 2026129.53130.87125.47127.87127.87-1.28%666,598
Apr 30, 2026122.15130.46121.31129.53129.537.15%438,836
Apr 29, 2026128.04129.29120.47120.89120.89-6.27%417,809
Apr 28, 2026131.78131.78127.53128.98128.98-2.86%352,478
Apr 27, 2026133.86137.13131.03132.78132.78-0.98%401,871
Apr 24, 2026133.02136.00130.85134.10134.100.81%380,483
Apr 23, 2026133.33137.13131.80133.02133.02-0.13%321,485
Apr 22, 2026133.49135.46131.13133.19133.190.60%345,196
Apr 21, 2026132.48137.48131.95132.40132.400.09%305,468
Apr 20, 2026128.55132.33126.11132.28132.282.66%334,798
Apr 17, 2026127.35132.43126.85128.85128.852.34%334,234
Apr 16, 2026126.20127.74123.61125.90125.90-0.43%264,428
Apr 15, 2026128.30128.51125.81126.45126.45-1.86%228,734
Apr 14, 2026128.92129.83127.42128.85128.850.18%228,732
Apr 13, 2026125.14128.88123.54128.62128.622.71%303,196
Apr 10, 2026124.13125.75123.13125.23125.231.47%213,577
Apr 9, 2026121.56124.24120.82123.42123.420.80%341,762
Apr 8, 2026122.74126.12120.93122.44122.446.21%489,569
Apr 7, 2026116.30117.50113.15115.28115.28-1.39%345,538
Apr 6, 2026116.42118.32116.31116.91116.91-0.11%231,337
Apr 2, 2026115.00120.96113.45117.04117.04-1.12%280,527
Apr 1, 2026119.64121.37117.47118.37118.370.22%279,659
Mar 31, 2026115.43119.33113.16118.11118.114.44%473,114
Mar 30, 2026117.70117.70112.51113.09113.09-0.05%388,772
Mar 27, 2026117.28117.28112.75113.15113.15-4.51%262,441
Mar 26, 2026116.36119.10115.56118.49118.490.71%325,420
Mar 25, 2026121.17122.99116.92117.65117.65-1.52%345,066
Mar 24, 2026115.76120.71114.78119.46119.461.80%283,337
Mar 23, 2026118.00120.11115.52117.35117.353.07%287,233
Mar 20, 2026117.67118.50111.93113.85113.85-3.99%536,815
Mar 19, 2026117.81120.01115.34118.58118.58-0.63%415,364
Mar 18, 2026119.61121.45116.85119.33119.33-1.40%569,454
Mar 17, 2026119.07123.48119.06121.02121.022.55%410,662
Mar 16, 2026117.79119.38114.42118.01118.011.07%373,348
Mar 13, 2026121.06122.16115.00116.76116.76-2.33%429,892
Mar 12, 2026123.95127.11118.01119.54119.54-5.36%363,880
Mar 11, 2026122.10126.44116.90126.31126.312.57%388,354
Mar 10, 2026126.43128.11122.58123.14123.14-3.24%550,924
Mar 9, 2026128.69128.81121.51127.26127.26-3.02%471,928
Mar 6, 2026132.31135.00130.06131.22131.22-3.93%598,620
Mar 5, 2026138.53142.09133.90136.59136.59-2.88%902,257
Mar 4, 2026140.05140.87137.40140.64140.641.78%511,985
Mar 3, 2026135.36139.21133.96138.18138.18-1.81%335,040
Mar 2, 2026131.92141.15130.70140.73140.734.69%494,165
Feb 27, 2026134.40134.58130.88134.43134.43-1.62%375,092
Feb 26, 2026134.93136.71131.34136.64136.642.57%334,129
Feb 25, 2026139.29139.35130.00133.22133.22-3.07%399,986
Feb 24, 2026148.68149.95136.27137.44137.44-3.47%529,254
Feb 23, 2026144.53148.00141.66142.38142.38-2.45%625,448
Feb 20, 2026144.19146.98140.09145.96145.960.71%309,508
Feb 19, 2026144.58145.41142.12144.93144.93-0.48%227,253
Feb 18, 2026145.11148.25142.65145.63145.630.18%385,540
Feb 17, 2026146.00147.23142.39145.37145.37-0.70%372,201
Feb 13, 2026139.43146.95138.59146.39146.395.10%389,952
Feb 12, 2026144.16148.88137.58139.29139.29-1.79%389,225
Feb 11, 2026147.48148.25141.20141.83141.83-2.22%415,595
Feb 10, 2026145.00148.44143.51145.05145.050.62%296,796
Feb 9, 2026140.96144.91139.03144.15144.151.89%482,307
Feb 6, 2026135.80141.69135.80141.47141.476.09%491,178
Feb 5, 2026135.35136.48132.51133.35133.35-2.47%320,954
Feb 4, 2026138.40143.02135.17136.73136.73-0.04%414,436
Feb 3, 2026135.00139.00133.16136.78136.781.83%348,559