5 DAY PERFORMANCE
-7.94%
1 MONTH PERFORMANCE
-12.55%
3 MONTH PERFORMANCE
-18.06%
6 MONTH PERFORMANCE
+11.78%
YEAR-TO-DATE PERFORMANCE
+6.95%
1 YEAR PERFORMANCE
+10.96%
Novanta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $134.35 | $133.14 (-0.9%) | $134.76 | $130.67 | 808.46 K | $5.46 B |
| 09/17/2026 | $136.68 | $133.55 (-2.29%) | $137.91 | $133.46 | 406.24 K | $5.48 B |
| 09/16/2026 | $138.54 | $132.80 (-4.14%) | $139.33 | $130.84 | 473.20 K | $5.45 B |
| 09/15/2026 | $141.40 | $138.23 (-2.24%) | $141.40 | $137.81 | 401.40 K | $5.67 B |
| 09/14/2026 | $142.63 | $140.05 (-1.81%) | $142.80 | $139.11 | 340.53 K | $5.74 B |
| 09/11/2026 | $146.41 | $146.56 (0.1%) | $149.00 | $146.07 | 257.25 K | $6.01 B |
| 09/10/2026 | $143.72 | $143.91 (0.13%) | $146.13 | $142.48 | 183.32 K | $5.90 B |
| 09/09/2026 | $148.02 | $145.76 (-1.53%) | $150.88 | $145.55 | 291.24 K | $5.98 B |
| 09/08/2026 | $148.36 | $149.31 (0.64%) | $153.16 | $147.98 | 305.00 K | $6.12 B |
| 09/04/2026 | $147.23 | $148.36 (0.77%) | $149.88 | $147.10 | 218.13 K | $6.08 B |
| 09/03/2026 | $144.74 | $147.24 (1.73%) | $147.71 | $142.15 | 270.10 K | $6.04 B |
| 09/02/2026 | $144.98 | $144.52 (-0.32%) | $147.13 | $142.68 | 255.51 K | $5.93 B |
| 09/01/2026 | $144.19 | $143.67 (-0.36%) | $145.23 | $141.57 | 363.60 K | $5.89 B |
| 08/31/2026 | $142.20 | $146.22 (2.83%) | $146.77 | $141.54 | 385.84 K | $6.00 B |
| 08/28/2026 | $145.78 | $142.20 (-2.46%) | $146.31 | $140.97 | 265.50 K | $5.83 B |
| 08/27/2026 | $144.56 | $144.65 (0.06%) | $147.31 | $142.96 | 278.14 K | $5.93 B |
| 08/26/2026 | $139.65 | $143.96 (3.09%) | $145.72 | $139.22 | 311.53 K | $5.90 B |
| 08/25/2026 | $141.88 | $139.65 (-1.57%) | $142.53 | $139.16 | 307.91 K | $5.73 B |
| 08/24/2026 | $143.86 | $139.48 (-3.04%) | $143.86 | $138.44 | 438.45 K | $5.72 B |
| 08/21/2026 | $146.85 | $145.24 (-1.1%) | $150.01 | $143.85 | 332.43 K | $5.96 B |
| 08/20/2026 | $143.55 | $145.52 (1.37%) | $148.18 | $143.43 | 439.65 K | $5.97 B |
| 08/19/2026 | $159.71 | $145.94 (-8.62%) | $159.71 | $145.77 | 456.19 K | $5.98 B |
| 08/18/2026 | $165.80 | $157.11 (-5.24%) | $166.65 | $156.63 | 261.90 K | $6.44 B |
| 08/17/2026 | $165.20 | $168.75 (2.15%) | $168.91 | $162.85 | 324.74 K | $6.92 B |
| 08/14/2026 | $166.50 | $166.58 (0.05%) | $169.31 | $165.58 | 198.47 K | $6.83 B |
| 08/13/2026 | $167.04 | $167.25 (0.13%) | $169.45 | $166.63 | 483.82 K | $6.86 B |
| 08/12/2026 | $170.00 | $167.04 (-1.74%) | $170.93 | $165.19 | 279.45 K | $6.85 B |
| 08/11/2026 | $165.74 | $167.71 (1.19%) | $169.55 | $165.08 | 259.08 K | $6.88 B |
| 08/10/2026 | $166.63 | $163.86 (-1.66%) | $169.24 | $162.74 | 349.87 K | $6.72 B |
| 08/07/2026 | $166.02 | $166.37 (0.21%) | $170.39 | $164.03 | 448.76 K | $6.82 B |
| 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 |
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.
