Novanta Inc. - Common Shares (NOVT)

147.49
+1.25 (0.85%)
NASDAQ · Last Trade: Nov 3rd, 7:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Novanta Inc. - Common Shares (NOVT)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026148.28150.54146.99147.49373,190147.49
11/02/2026149.17151.68145.00146.24395,039146.24
10/30/2026145.83149.83143.60145.76421,171145.76
10/29/2026149.53154.15149.06151.18390,595151.18
10/28/2026151.21153.32149.32150.66329,947150.66
10/27/2026147.01150.00144.71149.35302,549149.35
10/26/2026141.33146.33141.29144.02373,891144.02
10/23/2026135.22141.28132.19140.80392,810140.80
10/22/2026135.70137.05133.00136.66394,216136.66
10/21/2026137.73141.19137.43139.94409,144139.94
10/20/2026130.08139.50128.61135.59402,108135.59
10/19/2026131.20134.30130.02131.52300,818131.52
10/16/2026134.00134.49128.57128.79240,655128.79
10/15/2026138.09138.09132.50134.80660,383134.80
10/14/2026141.74146.66139.11140.07329,681140.07
10/13/2026144.49148.60141.48145.55575,174145.55
10/12/2026140.71145.13138.76145.031,212,355145.03
10/09/2026138.79146.57137.00141.28281,862141.28
10/08/2026141.52141.52133.63136.33752,560136.33
10/07/2026146.00147.59141.95143.64263,592143.64
10/06/2026151.87153.67148.68149.10418,924149.10
10/05/2026149.07151.63145.82150.61335,484150.61
10/02/2026146.51151.73146.51149.27367,886149.27
10/01/2026142.30145.25140.00143.58246,759143.58
9/30/2026141.78143.85140.62142.19440,803142.19
9/29/2026143.50144.86140.61141.22190,178141.22
9/28/2026142.40143.34140.27142.08298,963142.08
9/25/2026142.28145.24140.57143.93287,883143.93
9/24/2026143.75143.79139.77141.53250,326141.53
9/23/2026143.42146.00141.09144.43370,751144.43
9/22/2026136.91144.41135.08144.17846,763144.17
9/21/2026134.05135.52132.00134.31321,558134.31
9/18/2026134.35134.76130.67133.14808,463133.14
9/17/2026136.68137.91133.46133.55406,232133.55
9/16/2026138.54139.33130.84132.80473,172132.80
9/15/2026141.40141.40137.81138.23401,375138.23
9/14/2026142.63142.80139.11140.05340,523140.05
9/11/2026146.41149.00146.07146.56257,245146.56
9/10/2026143.72146.13142.48143.91183,319143.91
9/09/2026148.02150.88145.55145.76291,231145.76
9/08/2026148.36153.16147.98149.31304,978149.31
9/04/2026147.23149.88147.09148.36218,128148.36
9/03/2026144.65147.71142.15147.24270,070147.24
9/02/2026144.98147.13142.68144.52255,454144.52
9/01/2026144.19145.23141.57143.67363,599143.67
8/31/2026142.20146.77141.54146.22385,775146.22
8/28/2026145.78146.31140.97142.20265,467142.20
8/27/2026144.56147.31142.96144.65278,134144.65
8/26/2026139.65145.72139.22143.96311,529143.96
8/25/2026141.88142.53139.16139.65307,886139.65
8/24/2026143.86143.86138.44139.48438,443139.48
8/21/2026146.85150.01143.85145.24332,425145.24
8/20/2026143.55148.18143.43145.52439,646145.52
8/19/2026159.71159.71145.77145.94456,184145.94
8/18/2026165.80166.65156.63157.11261,886157.11
8/17/2026166.55168.91162.85168.75324,737168.75
8/14/2026166.50169.31165.58166.58198,469166.58
8/13/2026167.04169.44166.63167.25483,818167.25
8/12/2026170.00170.93165.19167.04279,445167.04
8/11/2026165.74169.55165.08167.71258,974167.71
8/10/2026166.63169.24162.74163.86349,855163.86
8/07/2026166.02170.39164.03166.37448,765166.37
8/06/2026169.50176.38161.17163.321,280,940163.32
8/05/2026155.98160.30152.44153.12548,149153.12
8/04/2026151.65159.86150.84159.49634,905159.49