Dark

NOVT
Novanta Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

142.27USD+0.744%(+1.05)440,800

121.33Bid 142.74Ask 21.41Spread

Pre-market

Sep 28, 2026 9:25:05 AM EDT

144.96USD+2.648%(+3.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	142.5900	143.500000	140.3300	142.2700	+0.744%	440,800	0.000%
2026-09-29	143.5000	144.860000	140.6100	141.2200	-0.605%	190,192	+0.744%
2026-09-28	142.4000	143.335000	140.2700	142.0800	-1.285%	298,965	+0.134%
2026-09-25	142.2800	145.240000	140.5700	143.9300	+1.696%	287,883	-1.153%
2026-09-24	143.7500	143.790000	139.7700	141.5300	-2.008%	250,423	+0.523%
2026-09-23	143.4200	146.000000	141.0900	144.4300	+0.180%	370,785	-1.496%
2026-09-22	136.9100	144.410000	135.0800	144.1700	+7.341%	776,795	-1.318%
2026-09-21	134.0500	135.520000	132.0000	134.3100	+0.879%	321,562	+5.927%
2026-09-18	134.3500	134.765000	130.6700	133.1400	-0.307%	808,463	+6.857%
2026-09-17	136.6800	137.910000	133.4570	133.5500	+0.565%	406,236	+6.529%
2026-09-16	138.5400	139.330000	130.8400	132.8000	-3.928%	473,174	+7.131%
2026-09-15	141.4000	141.400000	137.8100	138.2300	-1.300%	401,383	+2.923%
2026-09-14	142.6300	142.800000	139.1100	140.0500	-4.442%	340,526	+1.585%
2026-09-11	146.4100	149.000000	146.0750	146.5600	+1.841%	257,245	-2.927%
2026-09-10	143.7200	146.125000	142.4760	143.9100	-1.269%	183,323	-1.140%
2026-09-09	148.0200	150.880000	145.5500	145.7600	-2.378%	291,245	-2.394%
2026-09-08	148.3600	153.155000	147.9800	149.3100	+0.640%	304,981	-4.715%
2026-09-04	147.2300	149.880000	147.0950	148.3600	+0.761%	218,127	-4.105%
2026-09-03	144.7400	147.710000	142.1450	147.2400	+1.882%	270,073	-3.375%
2026-09-02	144.9800	147.130000	142.6800	144.5200	+0.592%	255,507	-1.557%
2026-09-01	144.1900	145.230000	141.5700	143.6700	-1.744%	363,600	-0.974%
2026-08-31	142.2000	146.770000	141.5400	146.2200	+2.827%	385,841	-2.701%
2026-08-28	145.7800	146.310000	140.9700	142.2000	-1.694%	265,466	+0.049%
2026-08-27	144.5600	147.310000	142.9600	144.6500	+0.479%	278,139	-1.645%
2026-08-26	139.6500	145.720000	139.2200	143.9600	+3.086%	311,531	-1.174%
2026-08-25	141.8800	142.530000	139.1600	139.6500	+0.122%	307,912	+1.876%
2026-08-24	143.8600	143.860000	138.4350	139.4800	-3.966%	438,451	+2.000%
2026-08-21	146.8500	150.010000	143.8550	145.2400	-0.192%	332,425	-2.045%
2026-08-20	143.5500	148.180000	143.4300	145.5200	-0.288%	439,647	-2.233%
2026-08-19	159.7100	159.710000	145.7700	145.9400	-7.110%	456,194	-2.515%
2026-08-18	165.8000	166.650000	156.6300	157.1100	-6.898%	261,889	-9.446%
2026-08-17	165.2000	168.905000	162.8500	168.7500	+1.303%	324,739	-15.692%
2026-08-14	166.5000	169.310000	165.5800	166.5800	-0.401%	198,469	-14.594%
2026-08-13	167.0400	169.445000	166.6250	167.2500	+0.126%	483,820	-14.936%
2026-08-12	170.0000	170.930000	165.1850	167.0400	-0.399%	279,447	-14.829%
2026-08-11	165.7400	169.550300	165.0800	167.7100	+2.350%	259,075	-15.169%
2026-08-10	166.6300	169.240900	162.7400	163.8600	-1.509%	349,867	-13.176%
2026-08-07	166.0200	170.390000	164.0300	166.3700	+1.867%	448,765	-14.486%
2026-08-06	169.5000	176.375000	161.1700	163.3200	+6.661%	1,280,941	-12.889%
2026-08-05	155.9800	160.300000	152.4400	153.1200	-3.994%	548,151	-7.086%
2026-08-04	151.6500	159.859900	150.8450	159.4900	+7.517%	634,906	-10.797%
2026-08-03	144.4200	149.270000	142.8940	148.3400	+4.062%	382,251	-4.092%
2026-07-31	141.8300	145.390000	140.0100	142.5500	+2.620%	363,696	-0.196%
2026-07-30	140.9500	143.230000	137.4250	138.9100	+0.827%	480,878	+2.419%
2026-07-29	139.8000	141.570000	135.8950	137.7700	-2.719%	489,749	+3.266%
2026-07-28	139.2800	142.610000	137.2900	141.6200	+0.582%	498,085	+0.459%
2026-07-27	143.6400	145.245000	139.2800	140.8000	-0.523%	290,869	+1.044%
2026-07-24	143.0100	144.520000	139.4300	141.5400	-1.201%	357,888	+0.516%
2026-07-23	142.1600	145.895000	140.0100	143.2600	-1.370%	287,747	-0.691%
2026-07-22	144.9600	149.650000	144.1650	145.2500	-0.411%	401,544	-2.052%
2026-07-21	145.8400	149.150000	143.1850	145.8500	+1.602%	352,630	-2.455%
2026-07-20	148.9700	150.335000	143.2000	143.5500	-3.470%	408,797	-0.892%
2026-07-17	144.8050	150.000000	144.0400	148.7100	-0.641%	343,974	-4.331%
2026-07-16	143.5500	149.990000	142.7900	149.6700	+1.927%	497,257	-4.944%
2026-07-15	149.1700	150.290000	142.6100	146.8400	+0.150%	324,553	-3.112%
2026-07-14	151.8600	157.480000	146.1950	146.6200	-2.110%	481,232	-2.967%
2026-07-13	154.3900	155.175000	149.7500	149.7800	-4.386%	364,365	-5.014%
2026-07-10	151.6200	158.190000	151.6200	156.6500	+3.290%	492,469	-9.180%
2026-07-09	151.1300	156.780000	151.0000	151.6600	+2.066%	675,546	-6.191%
2026-07-08	143.7700	149.810000	143.0400	148.5900	+0.501%	446,033	-4.253%
2026-07-07	163.0000	163.000000	144.0600	147.8500	-10.334%	931,218	-3.774%
2026-07-06	162.9600	166.750000	161.8400	164.8900	+1.960%	472,281	-13.718%
2026-07-02	163.4300	165.550000	158.4150	161.7200	-1.210%	846,849	-12.027%
2026-07-01	160.8400	166.710000	158.2200	163.7000	+0.900%	734,940	-13.091%
2026-06-30	157.8600	163.786500	156.5400	162.2400	+2.850%	450,458	-12.309%
2026-06-29	156.8200	160.080000	154.4400	157.7450	+0.124%	538,151	-9.810%
2026-06-26	158.9800	160.590000	153.6050	157.5500	-1.795%	1,383,001	-9.699%
2026-06-25	155.5900	160.990000	153.9500	160.4300	+5.546%	623,738	-11.320%
2026-06-24	152.5100	156.600000	151.3500	152.0000	+0.436%	583,793	-6.401%
2026-06-23	150.2000	153.280000	148.9800	151.3400	-2.775%	422,858	-5.993%
2026-06-22	156.0600	157.980000	154.5197	155.6600	+0.232%	536,982	-8.602%
2026-06-18	153.7200	157.475000	152.7601	155.3000	+2.556%	683,644	-8.390%
2026-06-17	155.9100	158.380000	149.4800	151.4300	-2.385%	562,118	-6.049%
2026-06-16	157.8600	162.130000	154.8100	155.1300	-0.958%	548,786	-8.290%
2026-06-15	166.1000	167.000000	156.2800	156.6300	-2.429%	607,730	-9.168%
2026-06-12	164.6900	166.390000	156.2400	160.5300	-1.158%	530,699	-11.375%
2026-06-11	157.3600	164.000000	156.0100	162.4100	+5.065%	421,704	-12.401%
2026-06-10	160.4000	160.400000	153.5300	154.5800	-3.778%	603,977	-7.964%
2026-06-09	151.3320	166.080000	150.1000	160.6500	-2.245%	912,092	-11.441%
2026-06-08	158.6500	164.790000	157.1100	164.3400	+5.151%	339,311	-13.429%
2026-06-05	164.0600	164.370000	154.1800	156.2900	-5.336%	755,952	-8.971%
2026-06-04	166.6800	171.420000	163.2000	165.1000	-1.102%	369,908	-13.828%
2026-06-03	168.3450	171.700000	165.9800	166.9400	-0.979%	466,217	-14.778%
2026-06-02	164.6100	171.850000	164.6100	168.5900	+3.138%	657,549	-15.612%
2026-06-01	158.9800	164.330000	155.2900	163.4600	+2.592%	408,386	-12.963%
2026-05-29	160.3100	161.432000	155.8100	159.3300	0.000%	794,694	-10.707%
2026-05-28	160.2000	160.260000	153.9300	159.3300	-1.350%	371,846	-10.707%
2026-05-27	164.8300	164.950000	157.9700	161.5100	-1.090%	377,239	-11.913%
2026-05-26	162.1000	165.549900	160.5000	163.2900	+2.248%	402,963	-12.873%
2026-05-22	155.3600	160.090000	154.2000	159.7000	+3.112%	284,316	-10.914%
2026-05-21	152.3100	155.490000	149.5650	154.8800	+0.833%	254,360	-8.142%
2026-05-20	148.7700	154.160000	145.1250	153.6000	+4.097%	373,608	-7.376%
2026-05-19	149.0000	149.450000	144.1300	147.5550	-2.456%	504,919	-3.582%
2026-05-18	154.6600	156.294000	150.6400	151.2700	-1.124%	481,005	-5.950%
2026-05-15	152.6400	155.255000	151.6300	152.9900	-1.747%	396,885	-7.007%
2026-05-14	158.7600	160.000000	150.2700	155.7100	+0.174%	694,295	-8.631%
2026-05-13	161.6100	165.560000	153.1000	155.4400	-2.356%	743,231	-8.473%
2026-05-12	150.0000	163.000000	145.0600	159.1900	+13.723%	1,480,325	-10.629%
2026-05-11	139.5400	140.140000	137.3633	139.9800	+1.207%	613,129	+1.636%
2026-05-08	136.7700	139.380000	134.9200	138.3100	+1.490%	466,483	+2.863%
2026-05-07	140.7400	143.000000	135.2700	136.2800	-1.886%	403,501	+4.395%
2026-05-06	133.8200	139.400000	132.9100	138.9000	+4.997%	466,984	+2.426%
2026-05-05	126.8900	133.290000	124.8350	132.2900	+4.925%	470,760	+7.544%
2026-05-04	127.2000	127.922000	122.5900	126.0800	-1.400%	349,116	+12.841%
2026-05-01	129.5300	130.870000	125.4700	127.8700	-1.282%	666,598	+11.261%
2026-04-30	122.1500	130.460000	121.3100	129.5300	+7.147%	438,837	+9.836%
2026-04-29	128.0400	129.290000	120.4700	120.8900	-6.272%	417,810	+17.685%
2026-04-28	131.7800	131.780000	127.5300	128.9800	-2.862%	352,478	+10.304%
2026-04-27	133.8600	137.128500	131.0300	132.7800	-0.984%	401,845	+7.147%
2026-04-24	133.0200	135.995000	130.8500	134.1000	+0.812%	380,483	+6.092%
2026-04-23	133.3300	137.125000	131.8000	133.0200	-0.128%	321,486	+6.954%
2026-04-22	133.4900	135.460000	131.1300	133.1900	+0.597%	345,196	+6.817%
2026-04-21	132.4800	137.480000	131.9500	132.4000	+0.091%	305,336	+7.455%
2026-04-20	128.5500	132.330000	128.0500	132.2800	+2.662%	329,522	+7.552%
2026-04-17	127.3450	132.425000	126.8500	128.8500	+2.343%	334,234	+10.415%
2026-04-16	126.2000	127.740000	123.6100	125.9000	-0.435%	264,428	+13.002%
2026-04-15	128.3000	128.510000	125.8100	126.4500	-1.863%	228,734	+12.511%
2026-04-14	128.9200	129.830000	127.4200	128.8500	+0.179%	228,732	+10.415%
2026-04-13	125.1400	128.880000	123.5400	128.6200	+2.707%	303,196	+10.613%
2026-04-10	124.1300	125.745000	123.1250	125.2300	+1.467%	213,577	+13.607%
2026-04-09	121.5600	124.235000	120.8200	123.4200	+0.800%	341,620	+15.273%
2026-04-08	122.7400	126.115000	120.9300	122.4400	+6.211%	489,569	+16.196%
2026-04-07	116.3000	117.500000	113.1500	115.2800	-1.394%	345,538	+23.413%
2026-04-06	116.4200	118.322200	116.3100	116.9100	-0.111%	231,338	+21.692%
2026-04-02	115.0000	120.960000	113.4500	117.0400	-1.124%	280,528	+21.557%
2026-04-01	119.6400	121.370000	117.4701	118.3700	+0.220%	279,660	+20.191%
2026-03-31	115.4300	119.330000	113.1575	118.1100	+4.439%	473,115	+20.456%
2026-03-30	117.7000	117.700000	112.5100	113.0900	-0.053%	388,772	+25.802%
2026-03-27	117.2800	117.280000	112.7500	113.1500	-4.507%	262,441	+25.736%
2026-03-26	116.3600	119.100000	115.5550	118.4900	+0.714%	325,420	+20.069%
2026-03-25	121.1700	122.990000	116.9200	117.6500	-1.515%	345,066	+20.926%
2026-03-24	115.7600	120.710000	114.7800	119.4600	+1.798%	283,338	+19.094%
2026-03-23	118.0000	120.110000	115.5150	117.3500	+3.074%	287,233	+21.236%
2026-03-20	117.6700	118.500000	111.9300	113.8500	-3.989%	536,902	+24.963%
2026-03-19	117.8100	120.010000	115.3400	118.5800	-0.629%	415,364	+19.978%
2026-03-18	119.6100	121.450000	116.8500	119.3300	-1.396%	569,454	+19.224%
2026-03-17	119.0700	123.480000	119.0600	121.0200	+2.551%	410,663	+17.559%
2026-03-16	117.7900	119.380000	114.4200	118.0100	+1.071%	373,349	+20.558%
2026-03-13	121.0600	122.159500	115.0000	116.7600	-2.326%	429,892	+21.848%
2026-03-12	123.9500	127.110000	118.0100	119.5400	-5.360%	363,880	+19.015%
2026-03-11	122.1000	126.440000	116.8950	126.3100	+2.574%	388,354	+12.636%
2026-03-10	126.4300	128.104500	122.5795	123.1400	-3.237%	550,924	+15.535%
2026-03-09	128.6900	128.810000	121.5050	127.2600	-3.018%	471,928	+11.795%
2026-03-06	132.3100	135.000000	130.0600	131.2200	-3.931%	598,620	+8.421%
2026-03-05	138.5300	142.090000	133.9000	136.5900	-2.880%	902,257	+4.158%
2026-03-04	140.0500	140.870000	137.4000	140.6400	+1.780%	511,986	+1.159%
2026-03-03	135.3600	139.210000	133.9550	138.1800	-1.812%	335,040	+2.960%
2026-03-02	131.9200	141.150000	130.6950	140.7300	+4.686%	494,158	+1.094%
2026-02-27	134.4000	134.580000	130.8750	134.4300	-1.617%	374,928	+5.832%
2026-02-26	134.9300	136.710000	131.3350	136.6400	+2.567%	334,130	+4.120%
2026-02-25	139.2900	139.345300	130.0000	133.2200	-3.070%	399,987	+6.793%
2026-02-24	148.6800	149.950000	136.2700	137.4400	-3.470%	529,253	+3.514%
2026-02-23	144.5300	148.000000	141.6600	142.3800	-2.453%	625,349	-0.077%
2026-02-20	144.1900	146.980000	140.0900	145.9600	+0.711%	309,508	-2.528%
2026-02-19	144.5800	145.410000	142.1200	144.9300	-0.481%	227,253	-1.835%
2026-02-18	145.1100	148.249900	142.6500	145.6300	+0.179%	385,527	-2.307%
2026-02-17	146.0000	147.230000	142.3900	145.3700	-0.697%	372,201	-2.132%
2026-02-13	139.4300	146.950000	138.5900	146.3900	+5.097%	389,952	-2.814%
2026-02-12	144.1600	148.880000	137.5801	139.2900	-1.791%	388,736	+2.139%
2026-02-11	147.4800	148.250000	141.2000	141.8300	-2.220%	415,595	+0.310%
2026-02-10	145.0000	148.440000	143.5100	145.0500	+0.624%	296,786	-1.917%
2026-02-09	140.9600	144.910000	139.0300	144.1500	+1.894%	482,307	-1.304%
2026-02-06	135.8000	141.690000	135.8000	141.4700	+6.089%	491,178	+0.565%
2026-02-05	135.3500	136.480000	132.5100	133.3500	-2.472%	320,854	+6.689%
2026-02-04	138.4000	143.020300	135.1650	136.7300	-0.037%	414,436	+4.052%
2026-02-03	135.0000	139.000000	133.1600	136.7800	+1.831%	348,349	+4.014%
2026-02-02	133.9600	137.660000	133.5000	134.3200	-0.164%	374,446	+5.919%
2026-01-30	139.3800	141.000000	133.3200	134.5400	-4.187%	344,955	+5.746%
2026-01-29	138.9900	141.810000	137.7700	140.4200	+1.029%	459,730	+1.317%
2026-01-28	139.6800	140.285000	136.1300	138.9900	+0.079%	414,136	+2.360%
2026-01-27	137.8500	139.300000	135.1700	138.8800	+0.989%	418,110	+2.441%
2026-01-26	137.8900	141.750000	135.0100	137.5200	-0.268%	546,396	+3.454%
2026-01-23	138.3100	140.300000	134.0300	137.8900	-0.304%	382,420	+3.176%
2026-01-22	142.6600	143.475000	137.9100	138.3100	-1.734%	595,469	+2.863%
2026-01-21	132.7500	141.445000	132.2650	140.7500	+7.361%	693,973	+1.080%
2026-01-20	130.6500	134.770000	130.0000	131.1000	-2.579%	360,988	+8.520%
2026-01-16	133.6300	135.940000	132.5400	134.5700	+1.044%	389,759	+5.722%
2026-01-15	132.4500	136.740000	132.4500	133.1800	+1.401%	376,307	+6.825%
2026-01-14	131.4800	132.310000	128.2000	131.3400	-0.099%	367,506	+8.322%
2026-01-13	128.8300	132.990000	128.8300	131.4700	+1.946%	286,412	+8.215%
2026-01-12	130.5500	132.840000	128.9300	128.9600	-1.512%	845,262	+10.321%
2026-01-09	128.7000	132.580000	128.0300	130.9400	+1.740%	391,604	+8.653%
2026-01-08	122.5100	130.230000	122.2100	128.7000	+3.556%	710,125	+10.544%
2026-01-07	124.4350	125.740000	121.6200	124.2800	-0.329%	414,376	+14.475%
2026-01-06	111.0100	124.930000	110.2000	124.6900	+11.810%	683,696	+14.099%
2026-01-05	111.1400	114.410000	110.2300	111.5200	+0.342%	577,245	+27.574%
2026-01-02	119.8900	119.890000	110.2500	111.1400	-6.597%	662,660	+28.010%
2025-12-31	120.5700	120.570000	118.2100	118.9900	-1.555%	682,698	+19.565%
2025-12-30	122.0000	122.840000	120.0800	120.8700	-1.411%	449,270	+17.705%
2025-12-29	122.7200	124.980000	121.1700	122.6000	-0.098%	459,342	+16.044%
2025-12-26	122.6300	123.080000	122.0900	122.7200	+0.073%	172,025	+15.931%
2025-12-24	121.6300	123.406306	120.0000	122.6300	+0.221%	173,324	+16.016%
2025-12-23	119.8500	122.590000	119.3791	122.3600	+1.763%	367,177	+16.272%
2025-12-22	120.1600	121.760000	118.4200	120.2400	+0.746%	401,651	+18.322%
2025-12-19	121.6900	122.500000	119.1200	119.3500	-1.502%	761,305	+19.204%
2025-12-18	121.5600	122.670000	119.3600	121.1700	+1.135%	576,608	+17.414%
2025-12-17	120.7400	123.860000	119.5500	119.8100	-1.277%	795,447	+18.746%
2025-12-16	119.2200	121.540000	118.4100	121.3600	+1.633%	629,996	+17.230%
2025-12-15	119.6700	119.870000	117.5000	119.4100	+0.387%	373,796	+19.144%
2025-12-12	120.0700	120.759900	117.9300	118.9500	-1.056%	375,563	+19.605%
2025-12-11	120.0200	121.950000	118.6700	120.2200	+0.208%	292,792	+18.341%
2025-12-10	117.0000	120.485000	116.6128	119.9700	+2.837%	415,478	+18.588%
2025-12-09	115.4500	119.229900	114.9800	116.6600	+1.039%	364,588	+21.953%
2025-12-08	116.8900	117.635000	114.1900	115.4600	-0.414%	350,889	+23.220%
2025-12-05	117.0300	118.710000	115.0000	115.9400	-1.260%	255,713	+22.710%
2025-12-04	114.9800	117.420000	114.4700	117.4200	+2.748%	347,015	+21.163%
2025-12-03	111.8200	115.820000	111.8200	114.2800	+1.564%	636,118	+24.492%
2025-12-02	112.4600	113.790000	110.4600	112.5200	+0.933%	364,646	+26.440%
2025-12-01	111.1500	113.229900	110.8650	111.4800	-1.918%	466,157	+27.619%
2025-11-28	112.5500	114.160000	112.5500	113.6600	+0.629%	152,314	+25.172%
2025-11-26	111.3500	113.600000	111.1645	112.9500	+0.947%	410,062	+25.958%
2025-11-25	108.7800	112.895000	108.6000	111.8900	+2.897%	461,633	+27.152%
2025-11-24	106.5700	109.479900	104.7500	108.7400	+2.094%	552,166	+30.835%
2025-11-21	99.4200	107.690000	99.4200	106.5100	+7.347%	746,948	+33.574%
2025-11-20	103.3300	103.805000	98.4201	99.2200	-1.421%	618,965	+43.388%
2025-11-19	99.4800	101.325000	98.2700	100.6500	+1.105%	437,372	+41.351%
2025-11-18	102.6900	102.690000	98.9800	99.5500	-3.237%	631,635	+42.913%
2025-11-17	103.2100	105.210000	101.7820	102.8800	-0.877%	661,698	+38.287%
2025-11-14	106.6100	108.230000	102.0900	103.7900	-4.570%	885,873	+37.075%
2025-11-13	108.8600	111.540000	107.6100	108.7600	-1.486%	1,006,571	+30.811%
2025-11-12	107.5400	113.090000	105.8700	110.4000	+3.410%	1,920,281	+28.868%
2025-11-11	103.9400	106.900000	101.5300	106.7600	+2.654%	1,064,407	+33.262%
2025-11-10	107.0000	107.000000	102.8700	104.0000	-1.375%	1,198,820	+36.798%
2025-11-07	106.2900	106.290000	101.4400	105.4500	-1.687%	3,884,912	+34.917%
2025-11-06	123.7600	125.000000	106.4001	107.2600	-19.037%	2,773,296	+32.640%
2025-11-05	129.4400	133.600000	128.0600	132.4800	+2.436%	445,762	+7.390%
2025-11-04	130.3900	135.710000	125.0000	129.3300	-4.806%	695,350	+10.005%
2025-11-03	127.1600	137.350000	126.3900	135.8600	+6.968%	909,184	+4.718%
2025-10-31	125.0400	127.240000	124.1400	127.0100	+1.429%	311,648	+12.015%
2025-10-30	127.5000	130.280000	124.9508	125.2200	-2.636%	300,425	+13.616%
2025-10-29	127.3000	131.260000	127.3000	128.6100	+0.728%	390,742	+10.621%
2025-10-28	131.2900	131.325000	126.0000	127.6800	-2.750%	495,621	+11.427%
2025-10-27	128.8300	131.670000	127.3200	131.2900	+2.052%	831,917	+8.363%
2025-10-24	120.0000	130.970000	120.0000	128.6500	+8.273%	1,064,595	+10.587%
2025-10-23	116.6000	121.000000	116.6000	118.8200	+2.009%	471,512	+19.736%
2025-10-22	113.8100	119.800000	112.8500	116.4800	+3.080%	575,562	+22.141%
2025-10-21	108.5900	113.140000	108.5900	113.0000	+4.215%	295,879	+25.903%
2025-10-20	106.6300	108.850000	105.8850	108.4300	+2.719%	137,026	+31.209%
2025-10-17	106.8100	108.280000	104.7000	105.5600	-0.985%	297,164	+34.776%
2025-10-16	106.0500	107.050000	105.2900	106.6100	+0.861%	254,612	+33.449%
2025-10-15	106.2400	106.970000	105.2500	105.7000	+0.332%	331,652	+34.598%
2025-10-14	100.7200	106.350000	99.9600	105.3500	+2.163%	219,625	+35.045%
2025-10-13	102.1600	103.140000	100.4100	103.1200	+3.161%	273,810	+37.965%
2025-10-10	105.5000	107.010000	99.8400	99.9600	-5.179%	427,898	+42.327%
2025-10-09	102.6900	105.660000	101.8250	105.4200	+2.653%	377,909	+34.955%
2025-10-08	100.9700	104.010000	100.8300	102.6950	+1.708%	539,692	+38.536%
2025-10-07	105.1200	105.300000	100.7400	100.9700	-3.211%	281,734	+40.903%
2025-10-06	104.8800	105.805000	102.4750	104.3200	-0.201%	465,415	+36.378%
2025-10-03	103.8100	106.245000	103.8100	104.5300	+1.240%	377,004	+36.104%
2025-10-02	100.9200	103.510000	100.6550	103.2500	+2.410%	385,002	+37.792%
2025-10-01	99.4100	101.339000	99.4100	100.8200	+0.669%	320,379	+41.113%
2025-09-30	99.8300	100.330000	98.9550	100.1500	+0.100%	488,383	+42.057%
2025-09-29	101.8000	102.230000	99.9400	100.0500	-0.970%	391,454	+42.199%
2025-09-26	102.7000	102.795000	100.4200	101.0300	-1.693%	528,529	+40.820%
2025-09-25	103.5600	105.240000	102.0600	102.7700	-2.430%	815,184	+38.435%
2025-09-24	109.9200	110.460000	105.2400	105.3300	-4.489%	385,353	+35.071%
2025-09-23	113.4800	114.635000	109.9900	110.2800	-2.562%	311,999	+29.008%
2025-09-22	114.1000	115.120000	112.8700	113.1800	-1.317%	267,207	+25.702%
2025-09-19	117.2200	117.660000	114.2200	114.6900	-2.158%	663,741	+24.047%
2025-09-18	120.3200	120.320000	113.4300	117.2200	+3.762%	420,881	+21.370%
2025-09-17	114.6800	116.715000	111.6850	112.9700	-1.129%	381,578	+25.936%
2025-09-16	113.8700	114.820000	113.1800	114.2600	+0.422%	223,578	+24.514%
2025-09-15	114.9300	115.985000	113.5610	113.7800	-0.655%	361,082	+25.040%
2025-09-12	117.3800	117.660600	114.2200	114.5300	-2.916%	199,544	+24.221%
2025-09-11	115.5300	118.300000	115.0900	117.9700	+2.618%	232,599	+20.598%
2025-09-10	114.8900	115.955000	113.3400	114.9600	-0.182%	201,705	+23.756%
2025-09-09	115.5700	115.570000	114.2050	115.1700	-0.346%	223,894	+23.530%
2025-09-08	116.1800	116.180000	113.0300	115.5700	-0.457%	298,769	+23.103%
2025-09-05	116.4100	118.130000	115.2700	116.1000	+0.650%	247,311	+22.541%
2025-09-04	112.8500	115.350000	111.7300	115.3500	+2.451%	264,551	+23.338%
2025-09-03	111.7000	112.670000	109.5400	112.5900	+0.446%	369,123	+26.361%
2025-09-02	114.9400	116.400000	111.6500	112.0900	-3.711%	348,675	+26.925%
2025-08-29	118.0600	118.435000	115.4900	116.4100	-1.406%	398,925	+22.215%
2025-08-28	118.5200	119.150000	116.9900	118.0700	+0.374%	376,836	+20.496%
2025-08-27	117.1100	118.040000	116.3500	117.6300	-0.288%	581,201	+20.947%
2025-08-26	119.1600	119.880000	117.1500	117.9700	-0.640%	611,812	+20.598%
2025-08-25	121.9100	122.510000	118.5000	118.7300	-3.448%	319,574	+19.826%
2025-08-22	116.7800	123.220000	116.5400	122.9700	+6.394%	326,560	+15.695%
2025-08-21	114.1600	116.240000	113.8500	115.5800	+0.373%	286,641	+23.092%
2025-08-20	119.5400	119.630000	114.9550	115.1500	-4.185%	271,245	+23.552%
2025-08-19	120.7600	122.170000	119.2700	120.1800	-0.042%	308,209	+18.381%
2025-08-18	115.6200	120.610000	115.6200	120.2300	+4.575%	474,854	+18.332%
2025-08-15	118.6200	119.280000	114.8800	114.9700	-2.708%	572,495	+23.745%
2025-08-14	123.1100	123.710000	118.1100	118.1700	-5.366%	442,790	+20.394%
2025-08-13	122.4000	125.890000	120.9250	124.8700	+3.037%	779,210	+13.934%
2025-08-12	114.4200	121.280000	113.8650	121.1900	+7.115%	383,135	+17.394%
2025-08-11	115.5100	115.930000	112.4400	113.1400	-2.187%	452,797	+25.747%
2025-08-08	114.1500	116.039900	113.5500	115.6700	+1.706%	448,198	+22.996%
2025-08-07	115.1600	115.600000	112.2000	113.7300	-0.009%	379,040	+25.095%
2025-08-06	115.2100	117.061700	113.3800	113.7400	-1.694%	584,151	+25.084%
2025-08-05	116.8400	123.320000	113.7200	115.7000	-6.701%	1,028,474	+22.965%
2025-08-04	121.1800	124.190000	119.8600	124.0100	+3.256%	376,284	+14.725%
2025-08-01	120.7400	121.735000	117.5800	120.1000	-2.374%	334,494	+18.460%
2025-07-31	123.2300	124.920000	122.2400	123.0200	-0.179%	233,301	+15.648%
2025-07-30	124.6700	124.880000	121.7900	123.2400	-0.468%	322,627	+15.441%
2025-07-29	125.4900	126.300000	123.1200	123.8200	-0.650%	198,054	+14.901%
2025-07-28	127.9100	127.910000	124.5500	124.6300	-2.028%	282,031	+14.154%
2025-07-25	126.0700	127.440000	124.7900	127.2100	+1.630%	170,081	+11.839%
2025-07-24	126.1100	126.110000	123.8500	125.1700	-1.059%	186,198	+13.661%
2025-07-23	125.1100	127.150000	124.2900	126.5100	+1.942%	193,229	+12.458%
2025-07-22	122.9900	125.230000	122.1400	124.1000	+1.174%	245,235	+14.641%
2025-07-21	123.1300	125.780000	122.3300	122.6600	-0.244%	227,025	+15.987%
2025-07-18	127.2600	127.260000	122.0500	122.9600	-2.459%	352,779	+15.704%
2025-07-17	125.5500	128.810000	124.9100	126.0600	+0.767%	228,507	+12.859%
2025-07-16	125.4900	125.890000	122.9700	125.1000	+0.305%	273,223	+13.725%
2025-07-15	128.1000	129.245000	123.9000	124.7200	-1.501%	214,053	+14.072%
2025-07-14	130.8400	131.250000	125.9900	126.6200	-3.813%	303,792	+12.360%
2025-07-11	132.2800	132.867400	131.2000	131.6400	-1.592%	185,952	+8.075%
2025-07-10	132.4700	135.085000	130.5401	133.7700	+0.913%	179,986	+6.354%
2025-07-09	132.1000	133.180000	130.2496	132.5600	+0.791%	223,571	+7.325%
2025-07-08	129.6700	131.920000	129.2500	131.5200	+2.112%	277,621	+8.174%
2025-07-07	132.0700	134.572400	128.0423	128.8000	-3.398%	380,540	+10.458%
2025-07-03	134.6900	135.261500	132.9300	133.3300	+0.361%	225,533	+6.705%
2025-07-02	130.6300	133.065000	130.4000	132.8500	+1.552%	251,093	+7.091%
2025-07-01	128.1600	133.680000	127.6200	130.8200	+1.466%	242,046	+8.752%
2025-06-30	130.0900	130.760000	126.9950	128.9300	-0.823%	428,051	+10.347%
2025-06-27	127.8600	130.240000	126.3900	130.0000	+2.001%	548,118	+9.438%
2025-06-26	126.2300	127.880000	119.1700	127.4500	+1.433%	171,133	+11.628%
2025-06-25	126.5800	126.745000	124.2900	125.6500	-0.491%	180,366	+13.227%
2025-06-24	124.1300	127.040000	123.0400	126.2700	+2.884%	176,115	+12.671%
2025-06-23	120.3700	122.810000	119.5400	122.7300	+1.800%	143,382	+15.921%
2025-06-20	123.0700	124.920000	120.2600	120.5600	-1.302%	344,549	+18.008%
2025-06-18	122.2700	123.875000	121.4100	122.1500	-0.114%	209,997	+16.472%
2025-06-17	123.0300	125.380000	122.2050	122.2900	-1.609%	198,780	+16.338%
2025-06-16	123.6800	124.925000	122.8200	124.2900	+1.710%	197,041	+14.466%
2025-06-13	124.1150	124.920000	121.2300	122.2000	-3.077%	216,461	+16.424%
2025-06-12	126.8500	127.641000	125.7500	126.0800	-1.315%	249,432	+12.841%
2025-06-11	130.4300	131.350000	126.5350	127.7600	-1.473%	218,992	+11.357%
2025-06-10	129.5900	130.675000	127.2801	129.6700	+0.754%	143,761	+9.717%
2025-06-09	128.5600	130.160000	128.0500	128.7000	+1.005%	210,479	+10.544%
2025-06-06	128.2000	128.810000	126.9300	127.4200	+0.863%	126,045	+11.654%
2025-06-05	126.7100	127.670000	125.4400	126.3300	-0.253%	120,328	+12.618%
2025-06-04	125.9300	127.410000	124.9500	126.6500	+0.724%	161,704	+12.333%
2025-06-03	121.9900	125.910000	121.9100	125.7400	+3.133%	194,514	+13.146%
2025-06-02	123.1400	123.415000	120.9350	121.9200	-1.534%	178,832	+16.691%
2025-05-30	123.7300	124.470000	122.3450	123.8200	-0.402%	314,549	+14.901%
2025-05-29	123.4000	124.620000	123.1800	124.3200	+1.843%	183,133	+14.439%
2025-05-28	123.8100	124.300000	121.7700	122.0700	-1.014%	147,949	+16.548%
2025-05-27	122.1300	123.950000	120.9200	123.3200	+2.655%	214,259	+15.367%
2025-05-23	118.4000	120.610000	118.2200	120.1300	-1.452%	344,006	+18.430%
2025-05-22	122.9400	124.090000	121.6100	121.9000	-0.870%	314,032	+16.710%
2025-05-21	126.6900	127.290000	122.4900	122.9700	-4.162%	357,720	+15.695%
2025-05-20	128.5400	129.250000	127.3200	128.3100	-0.735%	166,081	+10.880%
2025-05-19	128.9200	129.975000	128.7700	129.2600	-1.456%	117,015	+10.065%
2025-05-16	129.5200	131.570000	128.2700	131.1700	+1.219%	264,360	+8.462%
2025-05-15	130.7400	131.790000	127.9200	129.5900	-1.385%	333,329	+9.785%
2025-05-14	132.0000	133.020000	130.5500	131.4100	-1.121%	648,277	+8.264%
2025-05-13	132.0000	133.279900	130.1000	132.9000	+0.926%	241,541	+7.050%
2025-05-12	128.2700	133.120000	127.5850	131.6800	+7.196%	478,314	+8.042%
2025-05-09	122.7400	123.625000	121.0350	122.8400	+0.763%	256,887	+15.817%
2025-05-08	121.0800	123.550000	119.2700	121.9100	+2.523%	280,645	+16.701%
2025-05-07	118.5900	119.690000	116.8400	118.9100	+1.037%	347,878	+19.645%
2025-05-06	99.0700	119.500000	99.0700	117.6900	-1.933%	616,177	+20.885%
2025-05-05	120.0100	122.665000	119.8100	120.0100	-1.615%	312,571	+18.548%
2025-05-02	124.0000	124.790000	120.8300	121.9800	+0.985%	404,141	+16.634%
2025-05-01	119.6200	122.185000	117.5250	120.7900	+1.624%	194,266	+17.783%
2025-04-30	116.1400	119.320000	114.5300	118.8600	+0.977%	246,112	+19.695%
2025-04-29	118.0100	119.190000	116.8400	117.7100	-0.709%	257,718	+20.865%
2025-04-28	119.7400	124.515000	117.4600	118.5500	-0.994%	245,880	+20.008%
2025-04-25	119.3000	119.930000	117.7100	119.7400	-0.672%	123,481	+18.816%
2025-04-24	115.9300	121.102500	115.3300	120.5500	+4.517%	231,338	+18.017%
2025-04-23	116.8800	121.030000	115.1750	115.3400	+2.234%	219,619	+23.348%
2025-04-22	112.2500	114.780000	111.4400	112.8200	+2.063%	234,243	+26.104%
2025-04-21	112.5400	113.345000	109.1300	110.5400	-3.526%	238,161	+28.705%
2025-04-17	114.3300	115.759900	113.2350	114.5800	+0.491%	293,911	+24.167%
2025-04-16	112.6700	114.663000	112.0600	114.0200	-0.061%	385,419	+24.776%
2025-04-15	115.8200	116.390000	112.9683	114.0900	-0.341%	294,939	+24.700%
2025-04-14	114.7500	115.460000	111.5150	114.4800	+1.860%	442,080	+24.275%
2025-04-11	110.1600	113.630000	106.7200	112.3900	+1.252%	412,445	+26.586%
2025-04-10	113.3800	116.880000	108.6500	111.0000	-5.804%	587,602	+28.171%

.dark-mode .nQYyhS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQYyhS{ color: #333333; background-color: white; border: 2px solid #333333; }NOVTNovanta Inc. Common Stockstock NASDAQ

NOVT
Novanta Inc. Common Stock
stock NASDAQ