Novanta Inc. (NOVT)
NASDAQ: NOVT
· Real-Time Price · USD
116.10
0.75 (0.65%)
At close: Sep 05, 2025, 3:59 PM
116.10
0.00%
After-hours: Sep 05, 2025, 05:13 PM EDT
NOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.41 | 118.13 | 115.27 | 116.10 | 116.10 | 0.65% | 247,230 |
| 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 |
| Aug 28, 2025 | 118.52 | 119.15 | 116.99 | 118.07 | 118.07 | 0.37% | 376,836 |
| Aug 27, 2025 | 117.11 | 118.04 | 116.35 | 117.63 | 117.63 | -0.29% | 581,201 |
| Aug 26, 2025 | 119.16 | 119.88 | 117.15 | 117.97 | 117.97 | -0.64% | 611,812 |
| Aug 25, 2025 | 121.91 | 122.51 | 118.50 | 118.73 | 118.73 | -3.45% | 319,600 |
| Aug 22, 2025 | 116.78 | 123.22 | 116.54 | 122.97 | 122.97 | 6.39% | 326,600 |
| Aug 21, 2025 | 114.16 | 116.24 | 113.85 | 115.58 | 115.58 | 0.37% | 286,641 |
| Aug 20, 2025 | 119.54 | 119.63 | 114.96 | 115.15 | 115.15 | -4.19% | 271,245 |
| Aug 19, 2025 | 120.76 | 122.17 | 119.27 | 120.18 | 120.18 | -0.04% | 308,209 |
| Aug 18, 2025 | 115.62 | 120.61 | 115.62 | 120.23 | 120.23 | 4.58% | 474,900 |
| Aug 15, 2025 | 118.62 | 119.28 | 114.88 | 114.97 | 114.97 | -2.71% | 572,500 |
| Aug 14, 2025 | 123.11 | 123.71 | 118.11 | 118.17 | 118.17 | -5.37% | 442,800 |
| Aug 13, 2025 | 122.40 | 125.89 | 120.93 | 124.87 | 124.87 | 3.04% | 779,210 |
| Aug 12, 2025 | 114.42 | 121.28 | 113.87 | 121.19 | 121.19 | 7.12% | 383,135 |
| Aug 11, 2025 | 115.51 | 115.93 | 112.44 | 113.14 | 113.14 | -2.19% | 452,800 |
| Aug 8, 2025 | 114.15 | 116.04 | 113.55 | 115.67 | 115.67 | 1.71% | 448,200 |