5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-10.87%
3 MONTH PERFORMANCE
-16.04%
6 MONTH PERFORMANCE
-13.78%
YEAR-TO-DATE PERFORMANCE
-3.03%
1 YEAR PERFORMANCE
-4.85%
Novanta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $146.58 | $148.22 (1.12%) | $149.04 | $145.68 | 171,944 | $5.33 B |
| 01/13/2025 | $145.14 | $146.18 (0.72%) | $146.63 | $143.18 | 235,900 | $5.26 B |
| 01/10/2025 | $147.79 | $147.48 (-0.21%) | $150.12 | $146.50 | 230,149 | $5.30 B |
| 01/08/2025 | $148.99 | $151.73 (1.84%) | $153.34 | $145.02 | 221,028 | $5.46 B |
| 01/07/2025 | $150.94 | $150.72 (-0.15%) | $153.14 | $149.24 | 391,800 | $5.42 B |
| 01/06/2025 | $152.65 | $150.75 (-1.24%) | $155.39 | $150.00 | 263,201 | $5.42 B |
| 01/03/2025 | $151.51 | $152.00 (0.32%) | $152.81 | $150.33 | 125,526 | $5.47 B |
| 01/02/2025 | $154.49 | $150.93 (-2.3%) | $155.34 | $150.38 | 108,800 | $5.43 B |
| 12/31/2024 | $152.87 | $152.77 (-0.07%) | $154.73 | $151.91 | 74,350 | $5.49 B |
| 12/30/2024 | $152.76 | $152.29 (-0.31%) | $153.45 | $150.39 | 70,900 | $5.48 B |
| 12/27/2024 | $155.41 | $154.74 (-0.43%) | $156.88 | $152.41 | 127,200 | $5.56 B |
| 12/26/2024 | $154.32 | $156.42 (1.36%) | $157.11 | $154.32 | 79,800 | $5.62 B |
| 12/24/2024 | $153.85 | $155.56 (1.11%) | $155.88 | $152.75 | 44,600 | $5.59 B |
| 12/23/2024 | $152.89 | $153.82 (0.61%) | $155.00 | $151.99 | 191,924 | $5.53 B |
| 12/20/2024 | $151.64 | $153.50 (1.23%) | $155.28 | $151.03 | 577,136 | $5.52 B |
| 12/19/2024 | $157.17 | $153.46 (-2.36%) | $159.00 | $153.07 | 346,817 | $5.52 B |
| 12/18/2024 | $166.33 | $156.41 (-5.96%) | $167.85 | $154.66 | 232,600 | $5.62 B |
| 12/17/2024 | $169.59 | $165.65 (-2.32%) | $171.31 | $164.98 | 169,182 | $5.96 B |
| 12/16/2024 | $165.49 | $171.19 (3.44%) | $173.16 | $164.46 | 226,200 | $6.16 B |
| 12/13/2024 | $166.77 | $166.20 (-0.34%) | $167.30 | $164.63 | 145,300 | $5.98 B |
| 12/12/2024 | $166.54 | $167.30 (0.46%) | $168.04 | $166.14 | 104,820 | $6.02 B |
| 12/11/2024 | $167.19 | $166.87 (-0.19%) | $169.64 | $166.27 | 156,100 | $6.00 B |
| 12/10/2024 | $166.38 | $165.77 (-0.37%) | $168.17 | $163.64 | 234,300 | $5.96 B |
| 12/09/2024 | $167.36 | $166.07 (-0.77%) | $169.04 | $165.30 | 187,712 | $5.97 B |
| 12/06/2024 | $167.69 | $165.71 (-1.18%) | $168.12 | $164.96 | 157,800 | $5.96 B |
| 12/05/2024 | $170.40 | $166.26 (-2.43%) | $171.13 | $165.80 | 176,125 | $5.98 B |
| 12/04/2024 | $169.29 | $170.40 (0.66%) | $171.01 | $168.58 | 179,300 | $6.13 B |
| 12/03/2024 | $169.26 | $168.29 (-0.57%) | $169.26 | $167.31 | 100,600 | $6.05 B |
| 12/02/2024 | $166.71 | $169.14 (1.46%) | $170.09 | $165.51 | 166,900 | $6.08 B |
| 11/29/2024 | $165.49 | $166.98 (0.9%) | $167.14 | $165.46 | 114,900 | $6.00 B |
| 11/27/2024 | $166.81 | $164.03 (-1.67%) | $168.06 | $163.61 | 168,543 | $5.90 B |
| 11/26/2024 | $173.41 | $166.62 (-3.92%) | $173.41 | $166.27 | 189,614 | $5.99 B |
| 11/25/2024 | $172.20 | $173.43 (0.71%) | $175.83 | $172.12 | 347,427 | $6.24 B |
| 11/22/2024 | $165.35 | $169.79 (2.69%) | $170.22 | $164.17 | 332,931 | $6.11 B |
| 11/21/2024 | $166.30 | $164.72 (-0.95%) | $166.84 | $164.59 | 321,600 | $5.92 B |
| 11/20/2024 | $164.52 | $164.94 (0.26%) | $165.43 | $163.52 | 226,200 | $5.93 B |
| 11/19/2024 | $163.27 | $165.72 (1.5%) | $166.66 | $162.40 | 377,800 | $5.96 B |
| 11/18/2024 | $168.39 | $165.77 (-1.56%) | $168.39 | $165.42 | 197,300 | $5.96 B |
| 11/15/2024 | $170.16 | $168.19 (-1.16%) | $170.95 | $167.52 | 210,800 | $6.05 B |
| 11/14/2024 | $169.01 | $169.71 (0.41%) | $171.81 | $168.08 | 290,406 | $6.10 B |
| 11/13/2024 | $175.46 | $170.17 (-3.01%) | $175.92 | $170.09 | 186,412 | $6.12 B |
| 11/12/2024 | $178.62 | $174.71 (-2.19%) | $179.68 | $173.99 | 146,510 | $6.28 B |
| 11/11/2024 | $183.85 | $178.76 (-2.77%) | $183.85 | $178.02 | 140,229 | $6.43 B |
| 11/08/2024 | $182.08 | $182.65 (0.31%) | $183.38 | $179.87 | 144,500 | $6.57 B |
| 11/07/2024 | $182.55 | $181.52 (-0.56%) | $182.69 | $178.73 | 169,600 | $6.53 B |
| 11/06/2024 | $174.14 | $181.94 (4.48%) | $184.11 | $171.93 | 370,100 | $6.54 B |
| 11/05/2024 | $159.69 | $164.67 (3.12%) | $165.58 | $154.16 | 372,200 | $5.92 B |
| 11/04/2024 | $173.53 | $174.17 (0.37%) | $175.92 | $172.60 | 159,811 | $6.26 B |
| 11/01/2024 | $171.47 | $174.22 (1.6%) | $174.92 | $170.57 | 213,634 | $6.26 B |
| 10/31/2024 | $173.65 | $170.24 (-1.96%) | $173.65 | $169.45 | 209,348 | $6.12 B |
| 10/30/2024 | $176.07 | $173.65 (-1.37%) | $179.09 | $173.48 | 102,610 | $6.24 B |
| 10/29/2024 | $174.77 | $177.22 (1.4%) | $177.41 | $173.01 | 87,400 | $6.37 B |
| 10/28/2024 | $174.90 | $176.25 (0.77%) | $177.69 | $174.81 | 104,300 | $6.34 B |
| 10/25/2024 | $174.45 | $173.02 (-0.82%) | $176.20 | $172.36 | 108,807 | $6.22 B |
| 10/24/2024 | $172.37 | $172.70 (0.19%) | $173.30 | $171.12 | 117,342 | $6.21 B |
| 10/23/2024 | $171.12 | $171.92 (0.47%) | $172.44 | $169.84 | 78,000 | $6.18 B |
| 10/22/2024 | $174.63 | $172.00 (-1.51%) | $174.63 | $171.43 | 111,814 | $6.18 B |
| 10/21/2024 | $177.74 | $175.03 (-1.52%) | $177.74 | $173.27 | 64,400 | $6.29 B |
| 10/18/2024 | $178.42 | $178.53 (0.06%) | $178.94 | $176.91 | 107,218 | $6.42 B |
| 10/17/2024 | $179.11 | $177.09 (-1.13%) | $179.80 | $174.83 | 99,349 | $6.37 B |
| 10/16/2024 | $179.08 | $177.75 (-0.74%) | $179.52 | $176.30 | 141,800 | $6.39 B |
| 10/15/2024 | $176.63 | $176.44 (-0.11%) | $179.01 | $175.80 | 130,400 | $6.34 B |
| 10/14/2024 | $175.50 | $176.44 (0.54%) | $177.12 | $175.07 | 83,330 | $6.34 B |