Novanta Inc. NOVT
118.88 USD +1.46 (+1.24%)
Regular-session close
118.88 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
113.13 Day range 121.44
99.22 52-week range 168.75
- YTD
- -0.09%
- 1 year
- +9.30%
NOVT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.13 | 121.44 | 113.15 | 118.88 | +1.46 | +1.24% | 606,604 |
| Nov 12, 2026 | 118.96 | 121.11 | 114.84 | 117.42 | -5.89 | -4.78% | 877,400 |
| Nov 11, 2026 | 128.13 | 130.36 | 123.07 | 123.31 | -0.40 | -0.32% | 1,186,000 |
| Nov 10, 2026 | 134.00 | 134.00 | 120.01 | 123.71 | -22.27 | -15.26% | 1,564,100 |
| Nov 9, 2026 | 138.42 | 147.36 | 136.45 | 145.98 | +10.83 | +8.01% | 410,000 |
| Nov 6, 2026 | 134.48 | 135.39 | 132.24 | 135.15 | +3.33 | +2.53% | 468,700 |
| Nov 5, 2026 | 142.20 | 142.37 | 130.29 | 131.82 | -13.41 | -9.23% | 473,400 |
| Nov 4, 2026 | 150.08 | 150.08 | 140.30 | 145.23 | -2.26 | -1.53% | 396,500 |
| Nov 3, 2026 | 148.28 | 150.54 | 146.99 | 147.49 | +1.25 | +0.85% | 373,200 |
| Nov 2, 2026 | 149.17 | 151.68 | 145.00 | 146.24 | +0.48 | +0.33% | 395,000 |
| Oct 30, 2026 | 145.83 | 149.83 | 143.60 | 145.76 | -5.42 | -3.59% | 418,400 |
| Oct 29, 2026 | 149.53 | 154.15 | 149.07 | 151.18 | +0.52 | +0.35% | 390,600 |
| Oct 28, 2026 | 151.21 | 153.32 | 149.33 | 150.66 | +1.31 | +0.88% | 329,900 |
| Oct 27, 2026 | 147.01 | 150.00 | 144.71 | 149.35 | +5.33 | +3.70% | 302,500 |
| Oct 26, 2026 | 141.33 | 146.33 | 141.29 | 144.02 | +3.22 | +2.29% | 373,900 |
| Oct 23, 2026 | 135.22 | 141.28 | 132.20 | 140.80 | +4.14 | +3.03% | 392,800 |
| Oct 22, 2026 | 135.70 | 137.05 | 133.00 | 136.66 | -3.28 | -2.34% | 392,200 |
| Oct 21, 2026 | 137.73 | 141.19 | 137.43 | 139.94 | +4.35 | +3.21% | 403,300 |
| Oct 20, 2026 | 130.08 | 139.50 | 128.61 | 135.59 | +4.07 | +3.09% | 401,900 |
| Oct 19, 2026 | 131.20 | 134.30 | 130.02 | 131.52 | +2.73 | +2.12% | 300,800 |
| Oct 16, 2026 | 134.00 | 134.49 | 128.57 | 128.79 | -6.01 | -4.46% | 240,600 |
| Oct 15, 2026 | 138.09 | 138.09 | 132.50 | 134.80 | -5.27 | -3.76% | 660,400 |
| Oct 14, 2026 | 141.74 | 146.66 | 139.11 | 140.07 | -5.48 | -3.77% | 329,200 |
| Oct 13, 2026 | 144.49 | 148.60 | 141.48 | 145.55 | +0.52 | +0.36% | 575,200 |
| Oct 12, 2026 | 140.71 | 145.13 | 138.76 | 145.03 | +3.75 | +2.65% | 1,212,200 |
| Oct 9, 2026 | 138.79 | 146.57 | 137.00 | 141.28 | +4.95 | +3.63% | 281,800 |
| Oct 8, 2026 | 141.52 | 141.52 | 133.63 | 136.33 | -7.31 | -5.09% | 752,600 |
| Oct 7, 2026 | 146.00 | 147.59 | 141.95 | 143.64 | -5.46 | -3.66% | 263,600 |
| Oct 6, 2026 | 151.87 | 153.67 | 148.68 | 149.10 | -1.51 | -1.00% | 418,900 |
| Oct 5, 2026 | 149.07 | 151.63 | 145.82 | 150.61 | +1.34 | +0.90% | 335,500 |
| Oct 2, 2026 | 146.51 | 151.73 | 146.51 | 149.27 | +5.69 | +3.96% | 367,600 |
| Oct 1, 2026 | 142.30 | 145.25 | 140.00 | 143.58 | +1.39 | +0.98% | 246,700 |
| Sep 30, 2026 | 141.78 | 143.85 | 140.62 | 142.19 | +0.97 | +0.69% | 440,800 |
| Sep 29, 2026 | 143.50 | 144.86 | 140.61 | 141.22 | -0.86 | -0.61% | 190,200 |
| Sep 28, 2026 | 142.40 | 143.34 | 140.27 | 142.08 | -1.85 | -1.29% | 299,000 |
| Sep 25, 2026 | 142.28 | 145.24 | 140.57 | 143.93 | +2.40 | +1.70% | 287,800 |
| Sep 24, 2026 | 143.75 | 143.79 | 139.77 | 141.53 | -2.90 | -2.01% | 250,300 |
| Sep 23, 2026 | 143.42 | 146.00 | 141.09 | 144.43 | +0.26 | +0.18% | 370,700 |
| Sep 22, 2026 | 136.91 | 144.41 | 135.08 | 144.17 | +9.86 | +7.34% | 776,800 |
| Sep 21, 2026 | 134.05 | 135.52 | 132.00 | 134.31 | +1.17 | +0.88% | 321,500 |
| Sep 18, 2026 | 134.35 | 134.77 | 130.67 | 133.14 | -0.41 | -0.31% | 808,400 |
| Sep 17, 2026 | 136.68 | 137.91 | 133.46 | 133.55 | +0.75 | +0.56% | 406,000 |
| Sep 16, 2026 | 138.54 | 139.33 | 130.84 | 132.80 | -5.43 | -3.93% | 473,200 |
| Sep 15, 2026 | 141.40 | 141.40 | 137.81 | 138.23 | -1.82 | -1.30% | 401,400 |
| Sep 14, 2026 | 142.63 | 142.80 | 139.11 | 140.05 | -6.51 | -4.44% | 340,500 |
| Sep 11, 2026 | 146.41 | 149.00 | 146.08 | 146.56 | +2.65 | +1.84% | 257,200 |
| Sep 10, 2026 | 143.72 | 146.13 | 142.48 | 143.91 | -1.85 | -1.27% | 183,300 |
| Sep 9, 2026 | 148.02 | 150.88 | 145.55 | 145.76 | -3.55 | -2.38% | 291,200 |
| Sep 8, 2026 | 148.36 | 153.16 | 147.98 | 149.31 | +0.95 | +0.64% | 305,000 |
| Sep 4, 2026 | 147.23 | 149.88 | 147.10 | 148.36 | +1.12 | +0.76% | 218,100 |
| Sep 3, 2026 | 144.74 | 147.71 | 142.15 | 147.24 | +2.72 | +1.88% | 270,100 |
| Sep 2, 2026 | 144.98 | 147.13 | 142.68 | 144.52 | +0.85 | +0.59% | 255,500 |
| Sep 1, 2026 | 144.19 | 145.23 | 141.57 | 143.67 | -2.55 | -1.74% | 363,600 |
| Aug 31, 2026 | 142.20 | 146.77 | 141.54 | 146.22 | +4.02 | +2.83% | 385,700 |
| Aug 28, 2026 | 145.78 | 146.31 | 140.97 | 142.20 | -2.45 | -1.69% | 265,500 |
| Aug 27, 2026 | 144.56 | 147.31 | 142.96 | 144.65 | +0.69 | +0.48% | 278,100 |
| Aug 26, 2026 | 139.65 | 145.72 | 139.22 | 143.96 | +4.31 | +3.09% | 311,500 |
| Aug 25, 2026 | 141.88 | 142.53 | 139.16 | 139.65 | +0.17 | +0.12% | 307,900 |
| Aug 24, 2026 | 143.86 | 143.86 | 138.44 | 139.48 | -5.76 | -3.97% | 438,400 |
| Aug 21, 2026 | 146.85 | 150.01 | 143.86 | 145.24 | -0.28 | -0.19% | 332,400 |
| Aug 20, 2026 | 143.55 | 148.18 | 143.43 | 145.52 | -0.42 | -0.29% | 439,600 |
| Aug 19, 2026 | 159.71 | 159.71 | 145.77 | 145.94 | -11.17 | -7.11% | 455,900 |
| Aug 18, 2026 | 165.80 | 166.65 | 156.63 | 157.11 | -11.64 | -6.90% | 261,900 |
| Aug 17, 2026 | 165.20 | 168.91 | 162.85 | 168.75 | +2.17 | +1.30% | 324,700 |
| Aug 14, 2026 | 166.50 | 169.31 | 165.58 | 166.58 | -0.67 | -0.40% | 198,400 |
65 days, newest first. Daily bars as drawn on the NOVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.