5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-0.87%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-17.96%
YEAR-TO-DATE PERFORMANCE
-31.58%
1 YEAR PERFORMANCE
-36.92%
Novanta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $117.03 | $115.94 (-0.93%) | $118.71 | $115.00 | 255.71 K | $4.17 B |
| 12/04/2025 | $114.98 | $117.42 (2.12%) | $117.42 | $114.47 | 347.02 K | $4.22 B |
| 12/03/2025 | $111.82 | $114.28 (2.2%) | $115.82 | $111.82 | 636.12 K | $4.11 B |
| 12/02/2025 | $112.46 | $112.52 (0.05%) | $113.79 | $110.46 | 364.65 K | $4.05 B |
| 12/01/2025 | $111.15 | $111.48 (0.3%) | $113.23 | $110.87 | 466.20 K | $4.01 B |
| 11/28/2025 | $112.55 | $113.66 (0.99%) | $114.16 | $112.55 | 152.31 K | $4.09 B |
| 11/26/2025 | $111.35 | $112.95 (1.44%) | $113.60 | $111.16 | 410.10 K | $4.06 B |
| 11/25/2025 | $108.78 | $111.89 (2.86%) | $112.90 | $108.60 | 461.63 K | $4.02 B |
| 11/24/2025 | $106.57 | $108.74 (2.04%) | $109.48 | $104.75 | 552.20 K | $3.91 B |
| 11/21/2025 | $99.42 | $106.51 (7.13%) | $107.69 | $99.42 | 746.95 K | $3.83 B |
| 11/20/2025 | $103.33 | $99.22 (-3.98%) | $103.81 | $98.42 | 619.00 K | $3.57 B |
| 11/19/2025 | $99.48 | $100.65 (1.18%) | $101.33 | $98.27 | 437.40 K | $3.62 B |
| 11/18/2025 | $102.69 | $99.55 (-3.06%) | $102.69 | $98.98 | 631.64 K | $3.58 B |
| 11/17/2025 | $103.21 | $102.88 (-0.32%) | $105.21 | $101.78 | 661.70 K | $3.70 B |
| 11/14/2025 | $106.61 | $103.79 (-2.65%) | $108.23 | $102.09 | 885.90 K | $3.73 B |
| 11/13/2025 | $108.86 | $108.76 (-0.09%) | $111.54 | $107.61 | 1.01 M | $3.91 B |
| 11/12/2025 | $107.54 | $110.40 (2.66%) | $113.09 | $105.87 | 1.92 M | $3.97 B |
| 11/11/2025 | $103.94 | $106.76 (2.71%) | $106.90 | $101.53 | 1.06 M | $3.84 B |
| 11/10/2025 | $107.00 | $104.00 (-2.8%) | $107.00 | $102.87 | 1.20 M | $3.74 B |
| 11/07/2025 | $106.29 | $105.45 (-0.79%) | $106.29 | $101.44 | 3.89 M | $3.79 B |
| 11/06/2025 | $123.76 | $107.26 (-13.33%) | $125.00 | $106.40 | 2.77 M | $3.86 B |
| 11/05/2025 | $129.44 | $132.48 (2.35%) | $133.60 | $128.06 | 445.80 K | $4.76 B |
| 11/04/2025 | $130.39 | $129.33 (-0.81%) | $135.71 | $125.00 | 695.35 K | $4.65 B |
| 11/03/2025 | $127.16 | $135.86 (6.84%) | $137.35 | $126.39 | 909.18 K | $4.89 B |
| 10/31/2025 | $125.04 | $127.01 (1.58%) | $127.24 | $124.14 | 311.65 K | $4.58 B |
| 10/30/2025 | $127.50 | $125.22 (-1.79%) | $130.28 | $124.95 | 300.43 K | $4.51 B |
| 10/29/2025 | $127.30 | $128.61 (1.03%) | $131.26 | $127.30 | 390.74 K | $4.63 B |
| 10/28/2025 | $131.29 | $127.68 (-2.75%) | $131.32 | $126.00 | 495.62 K | $4.60 B |
| 10/27/2025 | $128.83 | $131.29 (1.91%) | $131.67 | $127.32 | 831.92 K | $4.73 B |
| 10/24/2025 | $120.00 | $128.65 (7.21%) | $130.97 | $120.00 | 1.06 M | $4.63 B |
| 10/23/2025 | $116.60 | $118.82 (1.9%) | $121.00 | $116.60 | 471.51 K | $4.28 B |
| 10/22/2025 | $113.81 | $116.48 (2.35%) | $119.80 | $112.85 | 575.60 K | $4.20 B |
| 10/21/2025 | $108.59 | $113.00 (4.06%) | $113.14 | $108.59 | 295.90 K | $4.07 B |
| 10/20/2025 | $106.63 | $108.43 (1.69%) | $108.85 | $105.89 | 137.03 K | $3.91 B |
| 10/17/2025 | $106.81 | $105.56 (-1.17%) | $108.28 | $104.70 | 297.20 K | $3.80 B |
| 10/16/2025 | $106.05 | $106.61 (0.53%) | $107.05 | $105.29 | 254.61 K | $3.84 B |
| 10/15/2025 | $106.24 | $105.70 (-0.51%) | $106.97 | $105.25 | 331.70 K | $3.81 B |
| 10/14/2025 | $100.72 | $105.35 (4.6%) | $106.35 | $99.96 | 219.63 K | $3.79 B |
| 10/13/2025 | $102.16 | $103.12 (0.94%) | $103.14 | $100.41 | 273.81 K | $3.71 B |
| 10/10/2025 | $105.50 | $99.96 (-5.25%) | $107.01 | $99.84 | 427.90 K | $3.60 B |
| 10/09/2025 | $102.69 | $105.42 (2.66%) | $105.66 | $101.83 | 377.91 K | $3.80 B |
| 10/08/2025 | $100.97 | $102.70 (1.71%) | $104.01 | $100.83 | 539.70 K | $3.70 B |
| 10/07/2025 | $105.12 | $100.97 (-3.95%) | $105.30 | $100.74 | 281.73 K | $3.64 B |
| 10/06/2025 | $104.88 | $104.32 (-0.53%) | $105.81 | $102.48 | 465.42 K | $3.76 B |
| 10/03/2025 | $103.81 | $104.53 (0.69%) | $106.25 | $103.81 | 377.00 K | $3.77 B |
| 10/02/2025 | $100.92 | $103.25 (2.31%) | $103.51 | $100.66 | 385.00 K | $3.72 B |
| 10/01/2025 | $99.41 | $100.82 (1.42%) | $101.34 | $99.41 | 320.40 K | $3.63 B |
| 09/30/2025 | $99.83 | $100.15 (0.32%) | $100.33 | $98.96 | 488.40 K | $3.61 B |
| 09/29/2025 | $101.80 | $100.05 (-1.72%) | $102.23 | $99.94 | 391.50 K | $3.60 B |
| 09/26/2025 | $102.70 | $101.03 (-1.63%) | $102.80 | $100.42 | 528.53 K | $3.64 B |
| 09/25/2025 | $103.56 | $102.77 (-0.76%) | $105.24 | $102.06 | 815.20 K | $3.70 B |
| 09/24/2025 | $109.92 | $105.33 (-4.18%) | $110.46 | $105.24 | 385.35 K | $3.79 B |
| 09/23/2025 | $113.48 | $110.28 (-2.82%) | $114.64 | $109.99 | 312.00 K | $3.97 B |
| 09/22/2025 | $114.10 | $113.18 (-0.81%) | $115.12 | $112.87 | 267.21 K | $4.08 B |
| 09/19/2025 | $117.22 | $114.69 (-2.16%) | $117.66 | $114.22 | 663.74 K | $4.13 B |
| 09/18/2025 | $120.32 | $117.22 (-2.58%) | $120.32 | $113.43 | 420.90 K | $4.22 B |
| 09/17/2025 | $114.68 | $112.97 (-1.49%) | $116.72 | $111.69 | 381.60 K | $4.07 B |
| 09/16/2025 | $113.87 | $114.26 (0.34%) | $114.82 | $113.18 | 223.60 K | $4.12 B |
| 09/15/2025 | $114.93 | $113.78 (-1%) | $115.99 | $113.56 | 361.10 K | $4.10 B |
| 09/12/2025 | $117.38 | $114.53 (-2.43%) | $117.66 | $114.22 | 199.54 K | $4.13 B |
| 09/11/2025 | $115.53 | $117.97 (2.11%) | $118.30 | $115.09 | 232.60 K | $4.25 B |
| 09/10/2025 | $114.89 | $114.96 (0.06%) | $115.96 | $113.34 | 201.71 K | $4.14 B |
| 09/09/2025 | $115.57 | $115.17 (-0.35%) | $115.57 | $114.21 | 223.90 K | $4.15 B |
| 09/08/2025 | $116.18 | $115.57 (-0.53%) | $116.18 | $113.03 | 298.80 K | $4.16 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.
