Novanta Inc. NOVTU
51.30 USD +0.21 (+0.41%)
Regular-session close
58.03 +6.73 +13.12%
After hours · Nov 13, 4:00 PM ET
49.85 Day range 51.36
47.73 52-week range 70.65
- YTD
- -6.69%
- 1 year
- +0.57%
NOVTU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.58 | 51.67 | 49.85 | 51.30 | +0.21 | +0.41% | 11,000 |
| Nov 12, 2026 | 51.22 | 51.87 | 50.30 | 51.09 | -2.06 | -3.88% | 23,700 |
| Nov 11, 2026 | 55.06 | 55.12 | 53.15 | 53.15 | -0.37 | -0.69% | 3,100 |
| Nov 10, 2026 | 55.22 | 55.22 | 52.08 | 53.52 | -7.73 | -12.62% | 14,000 |
| Nov 9, 2026 | 59.47 | 61.44 | 58.93 | 61.25 | +3.83 | +6.67% | 7,300 |
| Nov 6, 2026 | 57.51 | 57.51 | 56.20 | 57.42 | +1.36 | +2.43% | 4,300 |
| Nov 5, 2026 | 58.65 | 58.65 | 55.51 | 56.06 | -4.65 | -7.66% | 17,700 |
| Nov 4, 2026 | 61.44 | 61.46 | 59.24 | 60.71 | -0.76 | -1.24% | 10,300 |
| Nov 3, 2026 | 62.23 | 62.23 | 61.45 | 61.47 | +0.52 | +0.85% | 21,100 |
| Nov 2, 2026 | 62.89 | 62.89 | 60.91 | 60.95 | +0.20 | +0.33% | 11,700 |
| Oct 30, 2026 | 62.32 | 62.52 | 60.04 | 60.75 | -2.69 | -4.24% | 207,900 |
| Oct 29, 2026 | 63.53 | 64.12 | 63.12 | 63.44 | -0.11 | -0.17% | 2,700 |
| Oct 28, 2026 | 64.00 | 64.37 | 63.02 | 63.55 | +0.25 | +0.39% | 5,400 |
| Oct 27, 2026 | 62.61 | 63.30 | 62.61 | 63.30 | +2.09 | +3.41% | 2,600 |
| Oct 26, 2026 | 60.46 | 61.71 | 60.46 | 61.21 | +1.48 | +2.48% | 4,200 |
| Oct 23, 2026 | 59.10 | 59.73 | 58.95 | 59.73 | +0.88 | +1.50% | 1,400 |
| Oct 22, 2026 | 57.84 | 58.91 | 57.57 | 58.85 | -0.88 | -1.47% | 54,300 |
| Oct 21, 2026 | 59.85 | 60.23 | 59.69 | 59.73 | +1.53 | +2.63% | 3,500 |
| Oct 20, 2026 | 55.99 | 58.89 | 55.93 | 58.20 | +1.27 | +2.23% | 47,100 |
| Oct 19, 2026 | 57.18 | 57.36 | 56.71 | 56.93 | +1.02 | +1.82% | 3,900 |
| Oct 16, 2026 | 56.99 | 56.99 | 55.87 | 55.91 | -2.27 | -3.90% | 10,800 |
| Oct 15, 2026 | 58.41 | 58.42 | 57.56 | 58.18 | -1.60 | -2.68% | 37,800 |
| Oct 14, 2026 | 61.95 | 62.01 | 59.44 | 59.78 | -1.98 | -3.21% | 6,400 |
| Oct 13, 2026 | 60.65 | 62.50 | 60.30 | 61.76 | +0.25 | +0.41% | 6,100 |
| Oct 12, 2026 | 60.19 | 61.51 | 60.19 | 61.51 | +0.68 | +1.12% | 60,400 |
| Oct 9, 2026 | 60.64 | 60.83 | 60.12 | 60.83 | +2.35 | +4.02% | 1,600 |
| Oct 8, 2026 | 60.17 | 60.17 | 57.85 | 58.48 | -2.51 | -4.12% | 533,800 |
| Oct 7, 2026 | 61.77 | 61.77 | 60.52 | 60.99 | -3.42 | -5.31% | 5,200 |
| Oct 6, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | +1.39 | +2.21% | 300 |
| Oct 5, 2026 | 62.22 | 63.02 | 61.83 | 63.02 | +0.10 | +0.16% | 2,700 |
| Oct 2, 2026 | 61.95 | 63.56 | 61.95 | 62.92 | +1.84 | +3.01% | 107,300 |
| Oct 1, 2026 | 59.91 | 61.85 | 59.87 | 61.08 | +0.34 | +0.56% | 2,600 |
| Sep 30, 2026 | 60.46 | 61.19 | 60.46 | 60.74 | +0.87 | +1.45% | 21,200 |
| Sep 29, 2026 | 60.78 | 60.78 | 59.87 | 59.87 | -0.62 | -1.02% | 2,200 |
| Sep 28, 2026 | 60.39 | 60.75 | 60.17 | 60.49 | -0.46 | -0.75% | 102,400 |
| Sep 25, 2026 | 61.15 | 61.15 | 60.95 | 60.95 | +0.52 | +0.86% | 1,500 |
| Sep 24, 2026 | 60.51 | 60.83 | 59.46 | 60.43 | -1.12 | -1.82% | 7,200 |
| Sep 23, 2026 | 60.98 | 61.77 | 60.46 | 61.55 | +0.94 | +1.55% | 25,200 |
| Sep 22, 2026 | 59.04 | 61.35 | 59.04 | 60.61 | +2.58 | +4.45% | 736,700 |
| Sep 21, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | +0.60 | +1.04% | 700 |
| Sep 18, 2026 | 57.44 | 57.44 | 56.69 | 57.43 | -0.60 | -1.03% | 4,400 |
| Sep 17, 2026 | 57.80 | 58.03 | 57.80 | 58.03 | +1.00 | +1.75% | 600 |
| Sep 16, 2026 | 59.16 | 59.16 | 56.57 | 57.03 | -1.92 | -3.26% | 9,100 |
| Sep 15, 2026 | 59.36 | 59.52 | 58.95 | 58.95 | -0.91 | -1.52% | 3,700 |
| Sep 14, 2026 | 66.96 | 66.96 | 59.74 | 59.86 | -1.78 | -2.89% | 7,400 |
| Sep 11, 2026 | 62.58 | 62.58 | 61.64 | 61.64 | +0.56 | +0.92% | 1,600 |
| Sep 10, 2026 | 60.78 | 61.15 | 60.77 | 61.08 | -0.81 | -1.31% | 1,400 |
| Sep 9, 2026 | 62.21 | 62.40 | 61.89 | 61.89 | -1.70 | -2.67% | 3,300 |
| Sep 8, 2026 | 63.40 | 64.29 | 63.38 | 63.59 | +0.91 | +1.45% | 2,500 |
| Sep 4, 2026 | 63.13 | 63.13 | 62.65 | 62.68 | +1.06 | +1.72% | 700 |
| Sep 3, 2026 | 62.32 | 62.32 | 61.62 | 61.62 | +0.44 | +0.72% | 800 |
| Sep 2, 2026 | 61.56 | 61.69 | 61.05 | 61.18 | +0.26 | +0.43% | 3,300 |
| Sep 1, 2026 | 60.73 | 61.04 | 60.59 | 60.92 | -1.33 | -2.14% | 9,400 |
| Aug 31, 2026 | 60.36 | 62.33 | 60.36 | 62.25 | +0.61 | +0.99% | 11,600 |
| Aug 28, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 60.85 | 61.64 | 60.83 | 61.64 | +0.12 | +0.20% | 2,300 |
| Aug 26, 2026 | 60.35 | 61.53 | 60.35 | 61.52 | +1.61 | +2.69% | 900 |
| Aug 25, 2026 | 60.00 | 60.00 | 59.83 | 59.91 | +0.25 | +0.42% | 1,900 |
| Aug 24, 2026 | 60.76 | 60.76 | 59.66 | 59.66 | -2.60 | -4.18% | 5,700 |
| Aug 21, 2026 | 61.90 | 62.26 | 61.37 | 62.26 | +0.21 | +0.34% | 1,700 |
| Aug 20, 2026 | 63.98 | 63.98 | 61.44 | 62.05 | +0.12 | +0.19% | 52,400 |
| Aug 19, 2026 | 65.00 | 65.10 | 61.93 | 61.93 | -3.71 | -5.65% | 109,800 |
| Aug 18, 2026 | 76.89 | 76.95 | 65.64 | 65.64 | -3.93 | -5.65% | 5,000 |
| Aug 17, 2026 | 75.00 | 75.00 | 68.66 | 69.57 | +0.49 | +0.71% | 5,100 |
| Aug 14, 2026 | 69.20 | 69.20 | 69.07 | 69.08 | -0.75 | -1.07% | 1,500 |
65 days, newest first. Daily bars as drawn on the NOVTU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.