Skip to main content
Novanta Inc. (NOVT)
NASDAQ: NOVT · Real-Time Price · USD
128.98
-3.80 (-2.86%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Novanta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026131.78131.78127.53128.98128.98-2.86%350,915
Apr 27, 2026133.86137.13131.03132.78132.78-0.98%401,630
Apr 24, 2026133.02136.00130.85134.10134.100.81%374,101
Apr 23, 2026133.33137.13131.80133.02133.02-0.13%321,434
Apr 22, 2026133.49135.46131.13133.19133.190.60%345,095
Apr 21, 2026132.48137.48131.95132.40132.400.09%305,416
Apr 20, 2026128.55132.33126.11132.28132.282.66%334,387
Apr 17, 2026127.35132.43126.85128.85128.852.34%334,226
Apr 16, 2026126.20127.74123.61125.90125.90-0.43%263,677
Apr 15, 2026128.30128.51125.81126.45126.45-1.86%227,352
Apr 14, 2026128.92129.83127.42128.85128.850.18%228,555
Apr 13, 2026125.14128.88123.54128.62128.622.71%303,192
Apr 10, 2026124.13125.75123.13125.23125.231.47%211,528
Apr 9, 2026121.56124.24120.82123.42123.420.80%339,923
Apr 8, 2026122.74126.12120.93122.44122.446.21%486,665
Apr 7, 2026116.30117.50113.15115.28115.28-1.39%345,524
Apr 6, 2026116.42118.32116.31116.91116.91-0.11%231,256
Apr 2, 2026115.00120.96113.45117.04117.04-1.12%280,518
Apr 1, 2026119.64121.37117.47118.37118.370.22%279,658
Mar 31, 2026115.43119.33113.16118.11118.114.44%473,089
Mar 30, 2026117.70117.70112.51113.09113.09-0.05%388,503
Mar 27, 2026117.28117.28112.75113.15113.15-4.51%259,764
Mar 26, 2026116.36119.10115.56118.49118.490.71%325,418
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
Feb 2, 2026133.96137.66133.50134.32134.32-0.16%374,447
Jan 30, 2026139.38141.00133.32134.54134.54-4.19%344,955
Jan 29, 2026138.99141.81137.77140.42140.421.03%459,793
Jan 28, 2026139.68140.29136.13138.99138.990.08%414,136
Jan 27, 2026137.85139.30135.17138.88138.880.99%418,110
Jan 26, 2026137.89141.75135.01137.52137.52-0.27%546,596
Jan 23, 2026138.31140.30134.03137.89137.89-0.30%382,420
Jan 22, 2026142.66143.48137.91138.31138.31-1.73%595,469
Jan 21, 2026132.75141.45132.27140.75140.757.36%694,095
Jan 20, 2026130.65134.77130.00131.10131.10-2.58%360,988
Jan 16, 2026133.63135.94132.54134.57134.571.04%389,759
Jan 15, 2026132.45136.74132.45133.18133.181.40%376,307
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%845,262
Jan 9, 2026128.70132.58128.03130.94130.941.74%396,319
Jan 8, 2026122.51130.23122.21128.70128.703.56%710,238
Jan 7, 2026124.44125.74121.62124.28124.28-0.33%414,376
Jan 6, 2026111.01124.93110.20124.69124.6911.81%683,696
Jan 5, 2026111.14114.41110.23111.52111.520.34%577,245
Jan 2, 2026119.89119.89110.25111.14111.14-6.60%662,660
Dec 31, 2025120.57120.57118.21118.99118.99-1.56%682,698
Dec 30, 2025122.00122.84120.08120.87120.87-1.41%449,270
Dec 29, 2025122.72124.98121.17122.60122.60-0.10%459,342
Dec 26, 2025122.63123.08122.09122.72122.720.07%172,025
Dec 24, 2025121.63123.41120.00122.63122.630.22%173,324
Dec 23, 2025119.85122.59119.38122.36122.361.76%367,177
Dec 22, 2025120.16121.76118.42120.24120.240.75%401,651
Dec 19, 2025121.69122.50119.12119.35119.35-1.50%761,305
Dec 18, 2025121.56122.67119.36121.17121.171.14%576,608
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