Novanta Inc. (NOVT)
NASDAQ: NOVT
· Real-Time Price · USD
118.17
-6.70 (-5.37%)
At close: Aug 14, 2025, 3:59 PM
118.17
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
NOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 123.11 | 123.71 | 118.11 | 118.17 | 118.17 | -5.37% | 434,522 |
| 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 |
| Aug 7, 2025 | 115.16 | 115.60 | 112.20 | 113.73 | 113.73 | -0.01% | 379,040 |
| Aug 6, 2025 | 115.21 | 117.06 | 113.38 | 113.74 | 113.74 | -1.69% | 584,200 |
| Aug 5, 2025 | 116.84 | 123.32 | 113.72 | 115.70 | 115.70 | -6.70% | 1,028,500 |
| Aug 4, 2025 | 121.18 | 124.19 | 119.86 | 124.01 | 124.01 | 3.26% | 376,300 |
| Aug 1, 2025 | 120.74 | 121.74 | 117.58 | 120.10 | 120.10 | -2.37% | 334,500 |
| Jul 31, 2025 | 123.23 | 124.92 | 122.24 | 123.02 | 123.02 | -0.18% | 233,301 |
| Jul 30, 2025 | 124.67 | 124.88 | 121.79 | 123.24 | 123.24 | -0.47% | 322,627 |
| Jul 29, 2025 | 125.49 | 126.30 | 123.12 | 123.82 | 123.82 | -0.65% | 198,100 |
| Jul 28, 2025 | 127.91 | 127.91 | 124.55 | 124.63 | 124.63 | -2.03% | 282,031 |
| Jul 25, 2025 | 126.07 | 127.44 | 124.79 | 127.21 | 127.21 | 1.63% | 170,100 |
| Jul 24, 2025 | 126.11 | 126.11 | 123.85 | 125.17 | 125.17 | -1.06% | 186,200 |
| Jul 23, 2025 | 125.11 | 127.15 | 124.29 | 126.51 | 126.51 | 1.94% | 193,229 |
| Jul 22, 2025 | 122.99 | 125.23 | 122.14 | 124.10 | 124.10 | 1.17% | 245,235 |
| Jul 21, 2025 | 123.13 | 125.78 | 122.33 | 122.66 | 122.66 | -0.24% | 227,025 |
| Jul 18, 2025 | 127.26 | 127.26 | 122.05 | 122.96 | 122.96 | -2.46% | 352,800 |