5 DAY PERFORMANCE
-10.73%
1 MONTH PERFORMANCE
-13.93%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
-10.04%
YEAR-TO-DATE PERFORMANCE
+6.95%
1 YEAR PERFORMANCE
+11.90%
Novanta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $169.50 | $163.32 (-3.65%) | $176.38 | $161.17 | 1.28 M | $6.70 B |
| 08/05/2026 | $155.98 | $153.12 (-1.83%) | $160.30 | $152.44 | 548.15 K | $6.28 B |
| 08/04/2026 | $151.65 | $159.49 (5.17%) | $159.86 | $150.85 | 634.91 K | $6.54 B |
| 08/03/2026 | $144.42 | $148.34 (2.71%) | $149.27 | $142.89 | 382.25 K | $6.08 B |
| 07/31/2026 | $141.83 | $142.55 (0.51%) | $145.39 | $140.01 | 363.70 K | $5.76 B |
| 07/30/2026 | $140.95 | $138.91 (-1.45%) | $143.23 | $137.43 | 480.90 K | $5.62 B |
| 07/29/2026 | $139.80 | $137.77 (-1.45%) | $141.57 | $135.90 | 489.75 K | $5.57 B |
| 07/28/2026 | $139.28 | $141.62 (1.68%) | $142.61 | $137.29 | 498.10 K | $5.72 B |
| 07/27/2026 | $143.64 | $140.80 (-1.98%) | $145.25 | $139.28 | 290.87 K | $5.69 B |
| 07/24/2026 | $143.01 | $141.54 (-1.03%) | $144.52 | $139.43 | 357.90 K | $5.72 B |
| 07/23/2026 | $142.16 | $143.26 (0.77%) | $145.90 | $140.01 | 287.75 K | $5.79 B |
| 07/22/2026 | $144.96 | $145.25 (0.2%) | $149.65 | $144.17 | 401.54 K | $5.87 B |
| 07/21/2026 | $145.84 | $145.85 (0.01%) | $149.15 | $143.19 | 352.63 K | $5.90 B |
| 07/20/2026 | $148.97 | $143.55 (-3.64%) | $150.34 | $143.20 | 408.80 K | $5.80 B |
| 07/17/2026 | $144.81 | $148.71 (2.69%) | $150.00 | $144.04 | 344.00 K | $6.01 B |
| 07/16/2026 | $143.55 | $149.67 (4.26%) | $149.99 | $142.79 | 497.30 K | $6.05 B |
| 07/15/2026 | $149.17 | $146.84 (-1.56%) | $150.29 | $142.61 | 324.55 K | $5.94 B |
| 07/14/2026 | $151.86 | $146.62 (-3.45%) | $157.48 | $146.20 | 488.05 K | $5.93 B |
| 07/13/2026 | $154.39 | $149.78 (-2.99%) | $155.18 | $149.75 | 364.37 K | $6.05 B |
| 07/10/2026 | $151.62 | $156.65 (3.32%) | $158.19 | $151.62 | 492.50 K | $6.33 B |
| 07/09/2026 | $151.13 | $151.66 (0.35%) | $156.78 | $151.00 | 675.55 K | $6.13 B |
| 07/08/2026 | $143.77 | $148.59 (3.35%) | $149.81 | $143.04 | 446.03 K | $6.01 B |
| 07/07/2026 | $163.00 | $147.85 (-9.29%) | $163.00 | $144.06 | 931.22 K | $5.98 B |
| 07/06/2026 | $162.96 | $164.89 (1.18%) | $166.75 | $161.84 | 472.30 K | $6.67 B |
| 07/02/2026 | $163.43 | $161.72 (-1.05%) | $165.55 | $158.42 | 846.85 K | $6.54 B |
| 07/01/2026 | $160.84 | $163.70 (1.78%) | $166.71 | $158.22 | 734.94 K | $6.62 B |
| 06/30/2026 | $157.86 | $162.24 (2.77%) | $163.79 | $156.54 | 450.50 K | $6.56 B |
| 06/29/2026 | $156.82 | $157.75 (0.59%) | $160.08 | $154.44 | 538.15 K | $6.38 B |
| 06/26/2026 | $158.98 | $157.55 (-0.9%) | $160.59 | $153.60 | 1.38 M | $6.37 B |
| 06/25/2026 | $155.59 | $160.43 (3.11%) | $160.99 | $153.95 | 623.74 K | $6.49 B |
| 06/24/2026 | $152.51 | $152.00 (-0.33%) | $156.60 | $151.35 | 583.80 K | $6.14 B |
| 06/23/2026 | $150.20 | $151.34 (0.76%) | $153.28 | $148.98 | 422.90 K | $6.12 B |
| 06/22/2026 | $156.06 | $155.66 (-0.26%) | $157.98 | $154.52 | 536.98 K | $6.29 B |
| 06/18/2026 | $153.72 | $155.30 (1.03%) | $157.48 | $152.76 | 683.64 K | $6.28 B |
| 06/17/2026 | $155.91 | $151.43 (-2.87%) | $158.38 | $149.48 | 562.12 K | $6.12 B |
| 06/16/2026 | $157.86 | $155.13 (-1.73%) | $162.13 | $154.81 | 548.80 K | $6.27 B |
| 06/15/2026 | $166.10 | $156.63 (-5.7%) | $167.00 | $156.28 | 607.73 K | $6.33 B |
| 06/12/2026 | $164.69 | $160.53 (-2.53%) | $166.39 | $156.24 | 530.70 K | $6.49 B |
| 06/11/2026 | $157.36 | $162.41 (3.21%) | $164.00 | $156.01 | 421.70 K | $6.57 B |
| 06/10/2026 | $160.40 | $154.58 (-3.63%) | $160.40 | $153.53 | 603.98 K | $6.25 B |
| 06/09/2026 | $151.33 | $160.65 (6.16%) | $166.08 | $150.10 | 912.10 K | $6.49 B |
| 06/08/2026 | $158.65 | $164.34 (3.59%) | $164.79 | $157.11 | 339.31 K | $6.64 B |
| 06/05/2026 | $164.06 | $156.29 (-4.74%) | $164.37 | $154.18 | 755.95 K | $6.32 B |
| 06/04/2026 | $166.68 | $165.10 (-0.95%) | $171.42 | $163.20 | 369.91 K | $6.67 B |
| 06/03/2026 | $168.35 | $166.94 (-0.84%) | $171.70 | $165.98 | 466.22 K | $6.75 B |
| 06/02/2026 | $164.61 | $168.59 (2.42%) | $171.85 | $164.61 | 657.55 K | $6.82 B |
| 06/01/2026 | $158.98 | $163.46 (2.82%) | $164.33 | $155.29 | 408.40 K | $6.61 B |
| 05/29/2026 | $160.31 | $159.33 (-0.61%) | $161.43 | $155.81 | 794.70 K | $6.44 B |
| 05/28/2026 | $160.20 | $159.33 (-0.54%) | $160.26 | $153.93 | 371.85 K | $6.44 B |
| 05/27/2026 | $164.83 | $161.51 (-2.01%) | $164.95 | $157.97 | 377.24 K | $6.53 B |
| 05/26/2026 | $162.10 | $163.29 (0.73%) | $165.55 | $160.50 | 402.96 K | $6.60 B |
| 05/22/2026 | $155.36 | $159.70 (2.79%) | $160.09 | $154.20 | 284.32 K | $6.46 B |
| 05/21/2026 | $152.31 | $154.88 (1.69%) | $155.49 | $149.57 | 254.40 K | $6.26 B |
| 05/20/2026 | $148.77 | $153.60 (3.25%) | $154.16 | $145.13 | 373.61 K | $6.21 B |
| 05/19/2026 | $149.00 | $147.56 (-0.97%) | $149.45 | $144.13 | 504.92 K | $5.97 B |
| 05/18/2026 | $154.66 | $151.27 (-2.19%) | $156.29 | $150.64 | 481.01 K | $6.12 B |
| 05/15/2026 | $152.64 | $152.99 (0.23%) | $155.26 | $151.63 | 396.90 K | $6.18 B |
| 05/14/2026 | $158.76 | $155.71 (-1.92%) | $160.00 | $150.27 | 694.30 K | $6.29 B |
| 05/13/2026 | $161.61 | $155.44 (-3.82%) | $165.56 | $153.10 | 743.23 K | $6.28 B |
| 05/12/2026 | $150.00 | $159.19 (6.13%) | $163.00 | $145.06 | 1.48 M | $6.44 B |
| 05/11/2026 | $139.54 | $139.98 (0.32%) | $140.14 | $137.36 | 613.13 K | $5.66 B |
| 05/08/2026 | $136.77 | $138.31 (1.13%) | $139.38 | $134.92 | 466.50 K | $5.59 B |
| 05/07/2026 | $140.74 | $136.28 (-3.17%) | $143.00 | $135.27 | 403.50 K | $5.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
