Novanta Inc. - Common Shares (NOVT)

146.39
+7.10 (5.10%)
NASDAQ · Last Trade: Feb 14th, 12:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/13/2026139.43146.95138.59146.39389,952146.39
2/12/2026144.16148.88137.58139.29389,148139.29
2/11/2026147.48148.25141.20141.83415,545141.83
2/10/2026145.00148.44143.83145.05296,796145.05
2/09/2026140.96144.91139.03144.15482,307144.15
2/06/2026135.80141.69135.80141.55491,178141.55
2/05/2026135.35136.48132.51133.35320,919133.35
2/04/2026138.40143.02135.16136.73414,436136.73
2/03/2026135.00139.00133.16136.78348,559136.78
2/02/2026133.96137.66133.50134.32374,447134.32
1/30/2026139.38141.00133.32134.54344,955134.54
1/29/2026138.99141.81137.77140.42459,793140.42
1/28/2026139.68140.28136.13138.99414,136138.99
1/27/2026137.85139.30135.17138.88418,109138.88
1/26/2026137.89141.75135.01137.52546,596137.52
1/23/2026138.31140.30134.03137.89382,420137.89
1/22/2026142.66143.47137.91138.31595,470138.31
1/21/2026132.75141.44132.26140.75694,095140.75
1/20/2026130.65134.77130.00131.10360,988131.10
1/16/2026133.63135.94132.54134.57389,759134.57
1/15/2026132.45136.74132.45133.18376,306133.18
1/14/2026131.48132.31128.20131.34367,506131.34
1/13/2026128.83132.99128.83131.47286,414131.47
1/12/2026130.55132.84128.93128.96845,258128.96
1/09/2026128.70132.58128.03130.94396,319130.94
1/08/2026122.51130.23122.21128.70710,214128.70
1/07/2026124.43125.74121.62124.28414,376124.28
1/06/2026111.01124.93110.20124.69683,646124.69
1/05/2026111.14114.41110.23111.52577,238111.52
1/02/2026119.89119.89110.25111.14662,660111.14
12/31/2025120.57120.57118.21118.99682,698118.99
12/30/2025122.00122.84120.08120.87449,270120.87
12/29/2025122.72124.98121.17122.60459,342122.60
12/26/2025122.63123.08122.09122.72172,025122.72
12/24/2025121.63123.41120.00122.63173,324122.63
12/23/2025119.85122.59119.38122.36367,177122.36
12/22/2025120.16121.76118.42120.24401,651120.24
12/19/2025121.69122.50119.12119.35761,305119.35
12/18/2025121.56122.67119.36121.17572,022121.17
12/17/2025120.74123.86119.55119.81970,447119.81
12/16/2025119.22121.54118.41121.36629,823121.36
12/15/2025119.67119.87117.50119.41373,796119.41
12/12/2025120.07120.76117.93118.95375,563118.95
12/11/2025120.02121.95118.67120.22295,962120.22
12/10/2025117.00120.48116.61119.97415,478119.97
12/09/2025115.45119.23114.98116.66364,588116.66
12/08/2025116.89117.64114.19115.46350,889115.46
12/05/2025117.03118.71115.00115.94255,713115.94
12/04/2025114.98117.42114.47117.42346,977117.42
12/03/2025111.82115.82111.82114.28621,553114.28
12/02/2025112.46113.79110.46112.52364,646112.52
12/01/2025111.15113.23110.86111.29468,057111.29
11/28/2025112.55114.16112.55113.55152,314113.55
11/26/2025111.35113.60111.16112.95410,062112.95
11/25/2025108.78112.89108.60111.89461,633111.89
11/24/2025106.57109.48104.75108.74548,042108.74
11/21/202599.42107.6999.42106.51746,948106.51
11/20/2025103.33103.8198.4299.22618,95599.22
11/19/202599.48101.3398.27100.65437,372100.65
11/18/2025102.69102.6998.9899.55631,63599.55
11/17/2025103.21105.21101.78102.88661,698102.88
11/14/2025106.61108.23102.09103.79885,873103.79