Novanta Inc. (NOVT)
NASDAQ: NOVT
· Real-Time Price · USD
101.03
-1.74 (-1.69%)
At close: Sep 26, 2025, 3:59 PM
101.03
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
NOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 102.70 | 102.80 | 100.42 | 101.03 | 101.03 | -1.69% | 528,529 |
| Sep 25, 2025 | 103.56 | 105.24 | 102.06 | 102.77 | 102.77 | -2.43% | 815,200 |
| Sep 24, 2025 | 109.92 | 110.46 | 105.24 | 105.33 | 105.33 | -4.49% | 385,353 |
| Sep 23, 2025 | 113.48 | 114.64 | 109.99 | 110.28 | 110.28 | -2.56% | 312,000 |
| Sep 22, 2025 | 114.10 | 115.12 | 112.87 | 113.18 | 113.18 | -1.32% | 267,207 |
| Sep 19, 2025 | 117.22 | 117.66 | 114.22 | 114.69 | 114.69 | -2.16% | 663,741 |
| Sep 18, 2025 | 120.32 | 120.32 | 113.43 | 117.22 | 117.22 | 3.76% | 420,900 |
| Sep 17, 2025 | 114.68 | 116.72 | 111.69 | 112.97 | 112.97 | -1.13% | 381,600 |
| Sep 16, 2025 | 113.87 | 114.82 | 113.18 | 114.26 | 114.26 | 0.42% | 223,600 |
| Sep 15, 2025 | 114.93 | 115.99 | 113.56 | 113.78 | 113.78 | -0.65% | 361,100 |
| Sep 12, 2025 | 117.38 | 117.66 | 114.22 | 114.53 | 114.53 | -2.92% | 199,544 |
| Sep 11, 2025 | 115.53 | 118.30 | 115.09 | 117.97 | 117.97 | 2.62% | 232,600 |
| Sep 10, 2025 | 114.89 | 115.96 | 113.34 | 114.96 | 114.96 | -0.18% | 201,705 |
| Sep 9, 2025 | 115.57 | 115.57 | 114.21 | 115.17 | 115.17 | -0.35% | 223,900 |
| Sep 8, 2025 | 116.18 | 116.18 | 113.03 | 115.57 | 115.57 | -0.46% | 298,800 |
| Sep 5, 2025 | 116.41 | 118.13 | 115.27 | 116.10 | 116.10 | 0.65% | 247,311 |
| Sep 4, 2025 | 112.85 | 115.35 | 111.73 | 115.35 | 115.35 | 2.45% | 264,600 |
| Sep 3, 2025 | 111.70 | 112.67 | 109.54 | 112.59 | 112.59 | 0.45% | 369,123 |
| Sep 2, 2025 | 114.94 | 116.40 | 111.65 | 112.09 | 112.09 | -3.71% | 348,700 |
| Aug 29, 2025 | 118.06 | 118.44 | 115.49 | 116.41 | 116.41 | -1.41% | 398,925 |