5 DAY PERFORMANCE
-12.69%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
-16.89%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+6.95%
1 YEAR PERFORMANCE
-3.94%
Novanta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $148.95 | $145.23 (-2.5%) | $148.95 | $140.38 | 396.47 K | $5.96 B |
| 11/03/2026 | $148.28 | $147.49 (-0.53%) | $150.54 | $146.99 | 373.20 K | $6.05 B |
| 11/02/2026 | $149.17 | $146.24 (-1.96%) | $151.68 | $145.00 | 395.11 K | $6.00 B |
| 10/30/2026 | $145.83 | $145.76 (-0.05%) | $149.83 | $143.60 | 421.17 K | $5.98 B |
| 10/29/2026 | $149.53 | $151.18 (1.1%) | $154.15 | $149.07 | 390.60 K | $6.20 B |
| 10/28/2026 | $151.21 | $150.66 (-0.36%) | $153.32 | $149.32 | 329.95 K | $6.18 B |
| 10/27/2026 | $147.01 | $149.35 (1.59%) | $150.00 | $144.71 | 302.55 K | $6.12 B |
| 10/26/2026 | $141.33 | $144.02 (1.9%) | $146.33 | $141.29 | 373.90 K | $5.91 B |
| 10/23/2026 | $135.22 | $140.80 (4.13%) | $141.28 | $132.20 | 392.81 K | $5.77 B |
| 10/22/2026 | $135.70 | $136.66 (0.71%) | $137.05 | $133.00 | 394.22 K | $5.60 B |
| 10/21/2026 | $137.73 | $139.94 (1.6%) | $141.19 | $137.43 | 409.15 K | $5.74 B |
| 10/20/2026 | $130.08 | $135.59 (4.24%) | $139.50 | $128.61 | 402.26 K | $5.56 B |
| 10/19/2026 | $131.20 | $131.52 (0.24%) | $134.30 | $130.02 | 300.82 K | $5.39 B |
| 10/16/2026 | $134.00 | $128.79 (-3.89%) | $134.49 | $128.57 | 240.65 K | $5.28 B |
| 10/15/2026 | $138.09 | $134.80 (-2.38%) | $138.09 | $132.50 | 660.51 K | $5.53 B |
| 10/14/2026 | $141.74 | $140.07 (-1.18%) | $146.66 | $139.11 | 329.68 K | $5.74 B |
| 10/13/2026 | $144.49 | $145.55 (0.73%) | $148.60 | $141.48 | 575.20 K | $5.97 B |
| 10/12/2026 | $140.71 | $145.03 (3.07%) | $145.13 | $138.76 | 1.21 M | $5.95 B |
| 10/09/2026 | $138.79 | $141.28 (1.79%) | $146.57 | $137.00 | 281.86 K | $5.79 B |
| 10/08/2026 | $141.52 | $136.33 (-3.67%) | $141.52 | $133.63 | 752.60 K | $5.59 B |
| 10/07/2026 | $146.00 | $143.64 (-1.62%) | $147.59 | $141.95 | 263.60 K | $5.89 B |
| 10/06/2026 | $151.87 | $149.10 (-1.82%) | $153.67 | $148.68 | 418.94 K | $6.11 B |
| 10/05/2026 | $149.07 | $150.61 (1.03%) | $151.63 | $145.82 | 335.50 K | $6.18 B |
| 10/02/2026 | $146.51 | $149.27 (1.88%) | $151.73 | $146.51 | 367.61 K | $6.12 B |
| 10/01/2026 | $142.30 | $143.58 (0.9%) | $145.25 | $140.00 | 246.76 K | $5.89 B |
| 09/30/2026 | $141.78 | $142.19 (0.29%) | $143.85 | $140.62 | 440.82 K | $5.83 B |
| 09/29/2026 | $143.50 | $141.22 (-1.59%) | $144.86 | $140.61 | 190.20 K | $5.79 B |
| 09/28/2026 | $142.40 | $142.08 (-0.22%) | $143.34 | $140.27 | 299.00 K | $5.83 B |
| 09/25/2026 | $142.28 | $143.93 (1.16%) | $145.24 | $140.57 | 287.88 K | $5.90 B |
| 09/24/2026 | $143.75 | $141.53 (-1.54%) | $143.79 | $139.77 | 250.42 K | $5.80 B |
| 09/23/2026 | $143.42 | $144.43 (0.7%) | $146.00 | $141.09 | 370.78 K | $5.92 B |
| 09/22/2026 | $136.91 | $144.17 (5.3%) | $144.41 | $135.08 | 776.80 K | $5.91 B |
| 09/21/2026 | $134.05 | $134.31 (0.19%) | $135.52 | $132.00 | 321.56 K | $5.51 B |
| 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 |
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.
