Novanta Inc. (NOVT)
129.10
-3.43 (-2.59%)
At close: Mar 28, 2025, 3:59 PM
130.75
1.28%
After-hours: Mar 28, 2025, 07:59 PM EDT
Novanta Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 132.53 | 133.98 | 128.16 | 129.08 | -3.45 | -2.60% | 231,480 |
| Mar 27, 2025 | 134.68 | 136.64 | 132.37 | 132.53 | -2.66 | -1.97% | 164,444 |
| Mar 26, 2025 | 137.03 | 137.37 | 133.13 | 135.19 | -1.63 | -1.19% | 176,500 |
| Mar 25, 2025 | 137.13 | 137.74 | 136.15 | 136.82 | -0.69 | -0.50% | 176,916 |
| Mar 24, 2025 | 135.66 | 137.81 | 135.00 | 137.51 | 3.99 | 2.99% | 150,900 |
| Mar 21, 2025 | 132.63 | 134.10 | 131.03 | 133.52 | -0.69 | -0.51% | 565,589 |
| Mar 20, 2025 | 135.35 | 137.00 | 133.91 | 134.21 | -2.46 | -1.80% | 247,665 |
| Mar 19, 2025 | 136.96 | 137.78 | 135.03 | 136.67 | 0.65 | 0.48% | 223,000 |
| Mar 18, 2025 | 137.00 | 138.32 | 135.12 | 136.02 | -1.96 | -1.42% | 224,248 |
| Mar 17, 2025 | 135.84 | 138.68 | 134.11 | 137.98 | 1.91 | 1.40% | 138,000 |
| Mar 14, 2025 | 136.30 | 136.62 | 134.62 | 136.07 | 1.60 | 1.19% | 186,500 |
| Mar 13, 2025 | 134.76 | 135.98 | 133.17 | 134.47 | -0.50 | -0.37% | 202,441 |
| Mar 12, 2025 | 137.23 | 137.85 | 134.69 | 134.97 | -1.57 | -1.15% | 239,600 |
| Mar 11, 2025 | 140.75 | 140.75 | 136.46 | 136.54 | -4.21 | -2.99% | 296,641 |
| Mar 10, 2025 | 141.83 | 143.46 | 138.96 | 140.75 | -2.24 | -1.57% | 252,309 |
| Mar 7, 2025 | 141.46 | 143.87 | 139.35 | 142.99 | 1.02 | 0.72% | 189,300 |
| Mar 6, 2025 | 140.94 | 144.08 | 139.55 | 141.97 | -0.70 | -0.49% | 165,612 |
| Mar 5, 2025 | 140.65 | 142.76 | 138.61 | 142.67 | 2.84 | 2.03% | 182,400 |
| Mar 4, 2025 | 142.36 | 142.36 | 136.02 | 139.83 | -3.54 | -2.47% | 300,200 |
| Mar 3, 2025 | 144.10 | 146.48 | 142.21 | 143.37 | -1.27 | -0.88% | 321,220 |
| Feb 28, 2025 | 145.49 | 146.27 | 143.62 | 144.64 | -0.69 | -0.47% | 281,400 |
| Feb 27, 2025 | 148.89 | 150.18 | 145.10 | 145.33 | -3.97 | -2.66% | 207,101 |
| Feb 26, 2025 | 148.50 | 153.20 | 148.50 | 149.30 | 1.05 | 0.71% | 517,006 |
| Feb 25, 2025 | 139.97 | 149.79 | 137.91 | 148.25 | 9.95 | 7.19% | 716,300 |
| Feb 24, 2025 | 140.99 | 141.01 | 138.15 | 138.30 | -2.21 | -1.57% | 553,800 |
| Feb 21, 2025 | 144.31 | 145.90 | 139.78 | 140.51 | -2.29 | -1.60% | 243,400 |
| Feb 20, 2025 | 144.53 | 144.57 | 142.24 | 142.80 | -2.40 | -1.65% | 203,100 |
| Feb 19, 2025 | 142.74 | 145.23 | 142.39 | 145.20 | 1.21 | 0.84% | 202,212 |
| Feb 18, 2025 | 143.05 | 144.47 | 140.53 | 143.99 | 0.82 | 0.57% | 330,600 |
| Feb 14, 2025 | 147.13 | 147.68 | 142.84 | 143.17 | -3.21 | -2.19% | 202,700 |
| Feb 13, 2025 | 148.48 | 148.81 | 146.19 | 146.38 | -1.38 | -0.93% | 167,000 |
| Feb 12, 2025 | 144.39 | 148.17 | 142.81 | 147.76 | 1.23 | 0.84% | 169,600 |
| Feb 11, 2025 | 146.00 | 148.50 | 145.98 | 146.53 | -1.13 | -0.77% | 128,000 |
| Feb 10, 2025 | 146.76 | 148.12 | 144.98 | 147.66 | 1.25 | 0.85% | 162,900 |
| Feb 7, 2025 | 149.05 | 149.46 | 145.12 | 146.41 | -2.20 | -1.48% | 104,709 |
| Feb 6, 2025 | 149.32 | 150.48 | 147.38 | 148.61 | -0.23 | -0.15% | 121,245 |
| Feb 5, 2025 | 148.96 | 149.12 | 147.38 | 148.84 | 0.97 | 0.66% | 120,334 |
| Feb 4, 2025 | 146.18 | 148.18 | 144.49 | 147.87 | 0.84 | 0.57% | 263,200 |
| Feb 3, 2025 | 146.05 | 148.64 | 143.96 | 147.03 | -2.63 | -1.76% | 201,848 |
| Jan 31, 2025 | 149.47 | 151.90 | 148.76 | 149.66 | 0.59 | 0.40% | 203,400 |
| Jan 30, 2025 | 149.36 | 150.71 | 148.01 | 149.07 | 1.32 | 0.89% | 145,431 |
| Jan 29, 2025 | 147.39 | 149.28 | 147.22 | 147.75 | -0.39 | -0.26% | 232,828 |
| Jan 28, 2025 | 145.34 | 148.56 | 145.04 | 148.14 | 2.40 | 1.65% | 275,900 |
| Jan 27, 2025 | 147.35 | 149.21 | 144.53 | 145.74 | -3.11 | -2.09% | 157,914 |
| Jan 24, 2025 | 149.57 | 150.41 | 147.86 | 148.85 | -0.82 | -0.55% | 193,237 |
| Jan 23, 2025 | 149.96 | 150.16 | 148.21 | 149.67 | -1.33 | -0.88% | 236,512 |
| Jan 22, 2025 | 151.51 | 154.16 | 150.86 | 151.00 | -0.20 | -0.13% | 246,900 |
| Jan 21, 2025 | 150.90 | 151.79 | 149.41 | 151.20 | 1.57 | 1.05% | 198,100 |
| Jan 17, 2025 | 149.70 | 150.38 | 148.03 | 149.63 | 1.97 | 1.33% | 202,809 |
| Jan 16, 2025 | 149.89 | 149.89 | 147.38 | 147.66 | -1.48 | -0.99% | 138,842 |