NASDAQ : NOVT
Novanta Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 151.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Novanta Inc. (NOVT) closed at 145.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 145.83 | 149.83 | 143.6 | 145.76 | 421,170 | -3.59% |
| 2026-10-29 | 149.53 | 154.15 | 149.065 | 151.18 | 390,597 | +0.35% |
| 2026-10-28 | 151.21 | 153.32 | 149.325 | 150.66 | 329,950 | +0.88% |
| 2026-10-27 | 147.01 | 150 | 144.71 | 149.35 | 302,553 | +3.70% |
| 2026-10-26 | 141.33 | 146.33 | 141.29 | 144.02 | 373,896 | +2.29% |
| 2026-10-23 | 135.22 | 141.279 | 132.195 | 140.8 | 392,809 | +3.03% |
| 2026-10-22 | 135.7 | 137.05 | 133 | 136.66 | 394,220 | -2.34% |
| 2026-10-21 | 137.73 | 141.19 | 137.43 | 139.94 | 409,149 | +3.21% |
| 2026-10-20 | 130.08 | 139.5 | 128.61 | 135.59 | 402,261 | +3.09% |
| 2026-10-19 | 131.2 | 134.3 | 130.02 | 131.52 | 300,821 | +2.12% |
| 2026-10-16 | 134 | 134.49 | 128.57 | 128.79 | 240,654 | -4.46% |
| 2026-10-15 | 138.09 | 138.09 | 132.5 | 134.8 | 660,505 | -3.76% |
| 2026-10-14 | 141.74 | 146.66 | 139.11 | 140.07 | 329,684 | -3.77% |
| 2026-10-13 | 144.49 | 148.6 | 141.48 | 145.55 | 575,176 | +0.36% |
| 2026-10-12 | 140.71 | 145.13 | 138.76 | 145.03 | 1,212,358 | +2.65% |
| 2026-10-09 | 138.79 | 146.57 | 137 | 141.28 | 281,862 | +3.63% |
| 2026-10-08 | 141.52 | 141.52 | 133.63 | 136.33 | 752,561 | -5.09% |
| 2026-10-07 | 146 | 147.59 | 141.95 | 143.64 | 263,592 | -3.66% |
| 2026-10-06 | 151.87 | 153.67 | 148.675 | 149.1 | 418,941 | -1.00% |
| 2026-10-05 | 149.07 | 151.63 | 145.82 | 150.61 | 335,485 | +0.90% |
| 2026-10-02 | 146.51 | 151.73 | 146.51 | 149.27 | 367,610 | +3.96% |
| 2026-10-01 | 142.3 | 145.25 | 140 | 143.58 | 246,763 | +0.98% |
| 2026-09-30 | 141.78 | 143.85 | 140.615 | 142.19 | 440,818 | +0.69% |
| 2026-09-29 | 143.5 | 144.86 | 140.61 | 141.22 | 190,191 | -0.61% |
| 2026-09-28 | 142.4 | 143.335 | 140.27 | 142.08 | 298,965 | -1.29% |
| 2026-09-25 | 142.28 | 145.24 | 140.57 | 143.93 | 287,882 | +1.70% |
| 2026-09-24 | 143.75 | 143.79 | 139.77 | 141.53 | 250,421 | -2.01% |
| 2026-09-23 | 143.42 | 146 | 141.09 | 144.43 | 370,784 | +0.18% |
| 2026-09-22 | 136.91 | 144.41 | 135.08 | 144.17 | 776,794 | +7.34% |
| 2026-09-21 | 134.05 | 135.52 | 132 | 134.31 | 321,561 | +0.88% |
| 2026-09-18 | 134.35 | 134.765 | 130.67 | 133.14 | 808,462 | -0.31% |
| 2026-09-17 | 136.68 | 137.91 | 133.457 | 133.55 | 406,235 | +0.56% |
| 2026-09-16 | 138.54 | 139.33 | 130.84 | 132.8 | 473,174 | -3.93% |
| 2026-09-15 | 141.4 | 141.4 | 137.81 | 138.23 | 401,383 | -1.30% |
| 2026-09-14 | 142.63 | 142.8 | 139.11 | 140.05 | 340,526 | -4.44% |
| 2026-09-11 | 146.41 | 149 | 146.075 | 146.56 | 257,245 | +1.84% |
| 2026-09-10 | 143.72 | 146.125 | 142.476 | 143.91 | 183,323 | -1.27% |
| 2026-09-09 | 148.02 | 150.88 | 145.55 | 145.76 | 291,244 | -2.38% |
| 2026-09-08 | 148.36 | 153.155 | 147.98 | 149.31 | 304,981 | +0.64% |
| 2026-09-04 | 147.23 | 149.88 | 147.095 | 148.36 | 218,127 | +0.76% |
| 2026-09-03 | 144.74 | 147.71 | 142.145 | 147.24 | 270,073 | +1.88% |
| 2026-09-02 | 144.98 | 147.13 | 142.68 | 144.52 | 255,506 | +0.59% |
| 2026-09-01 | 144.19 | 145.23 | 141.57 | 143.67 | 363,600 | -1.74% |
| 2026-08-31 | 142.2 | 146.77 | 141.54 | 146.22 | 385,840 | +2.83% |
| 2026-08-28 | 145.78 | 146.31 | 140.97 | 142.2 | 265,466 | -1.69% |
| 2026-08-27 | 144.56 | 147.31 | 142.96 | 144.65 | 278,138 | +0.48% |
| 2026-08-26 | 139.65 | 145.72 | 139.22 | 143.96 | 311,530 | +3.09% |
| 2026-08-25 | 141.88 | 142.53 | 139.16 | 139.65 | 307,912 | +0.12% |
| 2026-08-24 | 143.86 | 143.86 | 138.435 | 139.48 | 438,450 | -3.97% |
| 2026-08-21 | 146.85 | 150.01 | 143.855 | 145.24 | 332,425 | -0.19% |
| 2026-08-20 | 143.55 | 148.18 | 143.43 | 145.52 | 439,647 | -0.29% |
| 2026-08-19 | 159.71 | 159.71 | 145.77 | 145.94 | 456,193 | -7.11% |
| 2026-08-18 | 165.8 | 166.65 | 156.63 | 157.11 | 261,888 | -6.90% |
| 2026-08-17 | 165.2 | 168.905 | 162.85 | 168.75 | 324,738 | +1.30% |
| 2026-08-14 | 166.5 | 169.31 | 165.58 | 166.58 | 198,469 | -0.40% |
| 2026-08-13 | 167.04 | 169.445 | 166.625 | 167.25 | 483,820 | +0.13% |
| 2026-08-12 | 170 | 170.93 | 165.185 | 167.04 | 279,447 | -0.40% |
| 2026-08-11 | 165.74 | 169.55 | 165.08 | 167.71 | 259,075 | +2.35% |
| 2026-08-10 | 166.63 | 169.241 | 162.74 | 163.86 | 349,866 | -1.51% |
| 2026-08-07 | 166.02 | 170.39 | 164.03 | 166.37 | 448,764 | +1.87% |
| 2026-08-06 | 169.5 | 176.375 | 161.17 | 163.32 | 1,280,940 | +6.66% |
| 2026-08-05 | 155.98 | 160.3 | 152.44 | 153.12 | 548,151 | -3.99% |
| 2026-08-04 | 151.65 | 159.86 | 150.845 | 159.49 | 634,906 | +7.52% |
| 2026-08-03 | 144.42 | 149.27 | 142.894 | 148.34 | 382,251 | +4.06% |
| 2026-07-31 | 141.83 | 145.39 | 140.01 | 142.55 | 363,696 | +2.62% |
| 2026-07-30 | 140.95 | 143.23 | 137.425 | 138.91 | 480,878 | +0.83% |
| 2026-07-29 | 139.8 | 141.57 | 135.895 | 137.77 | 489,749 | -2.72% |
| 2026-07-28 | 139.28 | 142.61 | 137.29 | 141.62 | 498,084 | +0.58% |
| 2026-07-27 | 143.64 | 145.245 | 139.28 | 140.8 | 290,869 | -0.52% |
| 2026-07-24 | 143.01 | 144.52 | 139.43 | 141.54 | 357,887 | -1.20% |
| 2026-07-23 | 142.16 | 145.895 | 140.01 | 143.26 | 287,747 | -1.37% |
| 2026-07-22 | 144.96 | 149.65 | 144.165 | 145.25 | 401,543 | -0.41% |
| 2026-07-21 | 145.84 | 149.15 | 143.185 | 145.85 | 352,630 | +1.60% |
| 2026-07-20 | 148.97 | 150.335 | 143.2 | 143.55 | 408,796 | -3.47% |
| 2026-07-17 | 144.805 | 150 | 144.04 | 148.71 | 343,973 | -0.64% |
| 2026-07-16 | 143.55 | 149.99 | 142.79 | 149.67 | 497,256 | +1.93% |
| 2026-07-15 | 149.17 | 150.29 | 142.61 | 146.84 | 324,552 | +0.15% |
| 2026-07-14 | 151.86 | 157.48 | 146.195 | 146.62 | 488,050 | -2.11% |
| 2026-07-13 | 154.39 | 155.175 | 149.75 | 149.78 | 364,365 | -4.39% |
| 2026-07-10 | 151.62 | 158.19 | 151.62 | 156.65 | 492,468 | +3.29% |
| 2026-07-09 | 151.13 | 156.78 | 151 | 151.66 | 675,545 | +2.07% |
| 2026-07-08 | 143.77 | 149.81 | 143.04 | 148.59 | 446,033 | +0.50% |
| 2026-07-07 | 163 | 163 | 144.06 | 147.85 | 931,218 | -10.33% |
| 2026-07-06 | 162.96 | 166.75 | 161.84 | 164.89 | 472,280 | +1.96% |
| 2026-07-02 | 163.43 | 165.55 | 158.415 | 161.72 | 846,848 | -1.21% |
| 2026-07-01 | 160.84 | 166.71 | 158.22 | 163.7 | 734,939 | +0.90% |
| 2026-06-30 | 157.86 | 163.787 | 156.54 | 162.24 | 450,457 | +2.85% |
| 2026-06-29 | 156.82 | 160.08 | 154.44 | 157.745 | 538,151 | +0.12% |
| 2026-06-26 | 158.98 | 160.59 | 153.605 | 157.55 | 1,383,001 | -1.80% |
| 2026-06-25 | 155.59 | 160.99 | 153.95 | 160.43 | 623,738 | +5.55% |
| 2026-06-24 | 152.51 | 156.6 | 151.35 | 152 | 583,793 | +0.44% |
| 2026-06-23 | 150.2 | 153.28 | 148.98 | 151.34 | 422,857 | -2.78% |
| 2026-06-22 | 156.06 | 157.98 | 154.52 | 155.66 | 536,981 | +0.23% |
| 2026-06-18 | 153.72 | 157.475 | 152.76 | 155.3 | 683,644 | +2.56% |
| 2026-06-17 | 155.91 | 158.38 | 149.48 | 151.43 | 562,117 | -2.39% |
| 2026-06-16 | 157.86 | 162.13 | 154.81 | 155.13 | 548,786 | -0.96% |
| 2026-06-15 | 166.1 | 167 | 156.28 | 156.63 | 607,730 | -2.43% |
| 2026-06-12 | 164.69 | 166.39 | 156.24 | 160.53 | 530,699 | -1.16% |
| 2026-06-11 | 157.36 | 164 | 156.01 | 162.41 | 421,704 | +5.07% |
| 2026-06-10 | 160.4 | 160.4 | 153.53 | 154.58 | 603,977 | -3.78% |
| 2026-06-09 | 151.332 | 166.08 | 150.1 | 160.65 | 912,091 | -2.25% |
| 2026-06-08 | 158.65 | 164.79 | 157.11 | 164.34 | 339,311 | +5.15% |
| 2026-06-05 | 164.06 | 164.37 | 154.18 | 156.29 | 755,951 | -5.34% |
| 2026-06-04 | 166.68 | 171.42 | 163.2 | 165.1 | 369,908 | -1.10% |
| 2026-06-03 | 168.345 | 171.7 | 165.98 | 166.94 | 466,216 | -0.98% |
| 2026-06-02 | 164.61 | 171.85 | 164.61 | 168.59 | 657,549 | +3.14% |
| 2026-06-01 | 158.98 | 164.33 | 155.29 | 163.46 | 408,386 | +2.59% |
| 2026-05-29 | 160.31 | 161.432 | 155.81 | 159.33 | 794,693 | +0.00% |
| 2026-05-28 | 160.2 | 160.26 | 153.93 | 159.33 | 371,845 | -1.35% |
| 2026-05-27 | 164.83 | 164.95 | 157.97 | 161.51 | 377,239 | -1.09% |
| 2026-05-26 | 162.1 | 165.55 | 160.5 | 163.29 | 402,963 | +2.25% |
| 2026-05-22 | 155.36 | 160.09 | 154.2 | 159.7 | 284,315 | +3.11% |
| 2026-05-21 | 152.31 | 155.49 | 149.565 | 154.88 | 254,374 | +0.83% |
| 2026-05-20 | 148.77 | 154.16 | 145.125 | 153.6 | 373,608 | +4.10% |
| 2026-05-19 | 149 | 149.45 | 144.13 | 147.555 | 504,919 | -2.46% |
| 2026-05-18 | 154.66 | 156.294 | 150.64 | 151.27 | 481,005 | -1.12% |
| 2026-05-15 | 152.64 | 155.255 | 151.63 | 152.99 | 396,884 | -1.75% |
| 2026-05-14 | 158.76 | 160 | 150.27 | 155.71 | 694,295 | +0.17% |
| 2026-05-13 | 161.61 | 165.56 | 153.1 | 155.44 | 743,230 | -2.36% |
| 2026-05-12 | 150 | 163 | 145.06 | 159.19 | 1,480,324 | +13.72% |