Novanta Inc. (NOVT)
NASDAQ: NOVT
· Real-Time Price · USD
104.53
1.28 (1.24%)
At close: Oct 03, 2025, 3:59 PM
105.15
0.59%
After-hours: Oct 03, 2025, 05:27 PM EDT
NOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.81 | 106.25 | 103.81 | 104.53 | 104.53 | 1.24% | 376,998 |
| Oct 2, 2025 | 100.92 | 103.51 | 100.66 | 103.25 | 103.25 | 2.41% | 385,002 |
| Oct 1, 2025 | 99.41 | 101.34 | 99.41 | 100.82 | 100.82 | 0.67% | 320,400 |
| Sep 30, 2025 | 99.83 | 100.33 | 98.96 | 100.15 | 100.15 | 0.10% | 488,400 |
| Sep 29, 2025 | 101.80 | 102.23 | 99.94 | 100.05 | 100.05 | -0.97% | 391,500 |
| Sep 26, 2025 | 102.70 | 102.80 | 100.42 | 101.03 | 101.03 | -1.69% | 528,529 |
| Sep 25, 2025 | 103.56 | 105.24 | 102.06 | 102.77 | 102.77 | -2.43% | 815,200 |
| Sep 24, 2025 | 109.92 | 110.46 | 105.24 | 105.33 | 105.33 | -4.49% | 385,353 |
| Sep 23, 2025 | 113.48 | 114.64 | 109.99 | 110.28 | 110.28 | -2.56% | 312,000 |
| Sep 22, 2025 | 114.10 | 115.12 | 112.87 | 113.18 | 113.18 | -1.32% | 267,207 |
| Sep 19, 2025 | 117.22 | 117.66 | 114.22 | 114.69 | 114.69 | -2.16% | 663,741 |
| Sep 18, 2025 | 120.32 | 120.32 | 113.43 | 117.22 | 117.22 | 3.76% | 420,900 |
| Sep 17, 2025 | 114.68 | 116.72 | 111.69 | 112.97 | 112.97 | -1.13% | 381,600 |
| Sep 16, 2025 | 113.87 | 114.82 | 113.18 | 114.26 | 114.26 | 0.42% | 223,600 |
| Sep 15, 2025 | 114.93 | 115.99 | 113.56 | 113.78 | 113.78 | -0.65% | 361,100 |
| Sep 12, 2025 | 117.38 | 117.66 | 114.22 | 114.53 | 114.53 | -2.92% | 199,544 |
| Sep 11, 2025 | 115.53 | 118.30 | 115.09 | 117.97 | 117.97 | 2.62% | 232,600 |
| Sep 10, 2025 | 114.89 | 115.96 | 113.34 | 114.96 | 114.96 | -0.18% | 201,705 |
| Sep 9, 2025 | 115.57 | 115.57 | 114.21 | 115.17 | 115.17 | -0.35% | 223,900 |
| Sep 8, 2025 | 116.18 | 116.18 | 113.03 | 115.57 | 115.57 | -0.46% | 298,800 |
Page 1 of 136