-
5 DAY PERFORMANCE
+0.04% -
1 MONTH PERFORMANCE
+3.85% -
3 MONTH PERFORMANCE
+9.71% -
6 MONTH PERFORMANCE
+3.84% -
YEAR-TO-DATE PERFORMANCE
+3.84% -
1 YEAR PERFORMANCE
+21.40%
Novanta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $175.40 | $175.00 (-0.23%) | $176.42 | $172.03 | 125,589 | $6.29 B |
| 10/03/2024 | $174.18 | $171.84 (-1.34%) | $176.22 | $171.70 | 92,015 | $6.18 B |
| 10/02/2024 | $173.13 | $175.64 (1.45%) | $177.55 | $173.13 | 164,905 | $6.31 B |
| 10/01/2024 | $177.99 | $174.81 (-1.79%) | $177.99 | $172.60 | 191,700 | $6.28 B |
| 09/30/2024 | $175.50 | $178.92 (1.95%) | $181.69 | $175.50 | 230,334 | $6.43 B |
| 09/27/2024 | $179.99 | $176.47 (-1.96%) | $181.58 | $175.36 | 133,327 | $6.34 B |
| 09/26/2024 | $176.90 | $178.28 (0.78%) | $178.98 | $176.38 | 127,300 | $6.41 B |
| 09/25/2024 | $177.36 | $173.35 (-2.26%) | $177.36 | $172.77 | 109,239 | $6.23 B |
| 09/24/2024 | $177.68 | $177.15 (-0.3%) | $179.05 | $175.47 | 117,100 | $6.37 B |
| 09/23/2024 | $176.00 | $176.36 (0.2%) | $176.63 | $174.51 | 107,823 | $6.34 B |
| 09/20/2024 | $174.23 | $174.53 (0.17%) | $176.11 | $170.99 | 477,500 | $6.27 B |
| 09/19/2024 | $174.61 | $174.37 (-0.14%) | $175.46 | $170.87 | 132,700 | $6.27 B |
| 09/18/2024 | $171.03 | $168.83 (-1.29%) | $172.83 | $168.58 | 194,329 | $6.07 B |
| 09/17/2024 | $173.03 | $171.03 (-1.16%) | $174.67 | $170.17 | 123,944 | $6.15 B |
| 09/16/2024 | $170.90 | $171.74 (0.49%) | $172.46 | $170.04 | 97,627 | $6.17 B |
| 09/13/2024 | $170.31 | $171.12 (0.48%) | $173.15 | $170.01 | 107,811 | $6.15 B |
| 09/12/2024 | $168.29 | $168.41 (0.07%) | $170.34 | $165.68 | 115,116 | $6.05 B |
| 09/11/2024 | $167.25 | $167.00 (-0.15%) | $168.09 | $163.58 | 145,800 | $6.00 B |
| 09/10/2024 | $167.75 | $168.42 (0.4%) | $169.41 | $165.89 | 112,032 | $6.05 B |
| 09/09/2024 | $168.82 | $168.03 (-0.47%) | $170.25 | $166.46 | 142,600 | $6.04 B |
| 09/06/2024 | $172.64 | $168.40 (-2.46%) | $172.64 | $167.37 | 107,300 | $6.05 B |
| 09/05/2024 | $173.71 | $172.69 (-0.59%) | $174.62 | $171.96 | 96,500 | $6.21 B |
| 09/04/2024 | $172.11 | $173.86 (1.02%) | $175.14 | $170.90 | 114,627 | $6.25 B |
| 09/03/2024 | $180.78 | $173.09 (-4.25%) | $182.11 | $172.51 | 153,700 | $6.22 B |
| 08/30/2024 | $184.22 | $183.28 (-0.51%) | $184.60 | $179.75 | 299,900 | $6.59 B |
| 08/29/2024 | $181.49 | $182.54 (0.58%) | $186.14 | $181.27 | 92,900 | $6.56 B |
| 08/28/2024 | $181.58 | $180.37 (-0.67%) | $182.76 | $179.09 | 107,200 | $6.48 B |
| 08/27/2024 | $180.60 | $182.01 (0.78%) | $183.75 | $180.35 | 86,200 | $6.54 B |
| 08/26/2024 | $185.20 | $182.54 (-1.44%) | $186.75 | $181.91 | 109,832 | $6.56 B |
| 08/23/2024 | $182.50 | $183.54 (0.57%) | $186.20 | $179.13 | 160,669 | $6.60 B |
| 08/22/2024 | $183.45 | $180.57 (-1.57%) | $183.85 | $180.38 | 102,847 | $6.49 B |
| 08/21/2024 | $178.82 | $182.76 (2.2%) | $183.03 | $178.53 | 111,617 | $6.57 B |
| 08/20/2024 | $180.20 | $177.18 (-1.68%) | $181.10 | $176.59 | 101,923 | $6.37 B |
| 08/19/2024 | $180.47 | $181.16 (0.38%) | $181.80 | $179.19 | 92,000 | $6.51 B |
| 08/16/2024 | $179.90 | $180.32 (0.23%) | $182.09 | $178.34 | 97,617 | $6.48 B |
| 08/15/2024 | $178.50 | $180.40 (1.06%) | $182.08 | $176.82 | 101,000 | $6.48 B |
| 08/14/2024 | $177.99 | $173.55 (-2.49%) | $178.09 | $171.28 | 112,100 | $6.24 B |
| 08/13/2024 | $173.00 | $176.85 (2.23%) | $178.35 | $172.24 | 120,128 | $6.36 B |
| 08/12/2024 | $171.53 | $171.40 (-0.08%) | $173.23 | $170.28 | 107,010 | $6.16 B |
| 08/09/2024 | $173.13 | $171.22 (-1.1%) | $173.39 | $169.65 | 159,700 | $6.15 B |
| 08/08/2024 | $170.70 | $174.11 (2%) | $175.11 | $168.60 | 116,200 | $6.26 B |
| 08/07/2024 | $174.36 | $168.35 (-3.45%) | $175.90 | $167.62 | 191,300 | $6.05 B |
| 08/06/2024 | $156.50 | $170.19 (8.75%) | $173.37 | $154.15 | 260,303 | $6.12 B |
| 08/05/2024 | $154.75 | $156.50 (1.13%) | $158.15 | $153.26 | 272,200 | $5.63 B |
| 08/02/2024 | $161.66 | $162.69 (0.64%) | $164.45 | $147.63 | 205,900 | $5.84 B |
| 08/01/2024 | $180.61 | $170.30 (-5.71%) | $182.22 | $168.39 | 213,300 | $6.12 B |
| 07/31/2024 | $180.00 | $181.18 (0.66%) | $185.98 | $178.19 | 257,000 | $6.51 B |
| 07/30/2024 | $182.49 | $179.38 (-1.7%) | $182.49 | $178.90 | 105,300 | $6.44 B |
| 07/29/2024 | $185.75 | $180.89 (-2.62%) | $186.48 | $174.82 | 135,300 | $6.50 B |
| 07/26/2024 | $186.36 | $185.16 (-0.64%) | $187.00 | $183.12 | 137,600 | $6.65 B |
| 07/25/2024 | $181.85 | $182.40 (0.3%) | $185.09 | $177.76 | 269,100 | $6.55 B |
| 07/24/2024 | $180.18 | $181.85 (0.93%) | $185.37 | $179.37 | 285,700 | $6.53 B |
| 07/23/2024 | $177.34 | $181.99 (2.62%) | $182.70 | $176.75 | 129,200 | $6.54 B |
| 07/22/2024 | $173.75 | $178.54 (2.76%) | $178.85 | $173.03 | 147,832 | $6.41 B |
| 07/19/2024 | $179.25 | $172.49 (-3.77%) | $179.25 | $172.24 | 125,999 | $6.19 B |
| 07/18/2024 | $180.92 | $178.71 (-1.22%) | $184.46 | $176.73 | 119,648 | $6.42 B |
| 07/17/2024 | $184.03 | $182.13 (-1.03%) | $187.12 | $181.74 | 195,558 | $6.54 B |
| 07/16/2024 | $175.66 | $186.20 (6%) | $186.70 | $174.97 | 292,623 | $6.69 B |
| 07/15/2024 | $173.30 | $173.23 (-0.04%) | $175.56 | $172.83 | 238,123 | $6.22 B |
| 07/12/2024 | $168.41 | $171.82 (2.02%) | $174.09 | $167.44 | 335,860 | $6.17 B |
| 07/11/2024 | $163.80 | $165.59 (1.09%) | $167.49 | $162.00 | 168,999 | $5.95 B |
| 07/10/2024 | $162.35 | $159.14 (-1.98%) | $162.35 | $156.79 | 130,945 | $5.72 B |
| 07/09/2024 | $159.91 | $161.65 (1.09%) | $162.38 | $158.69 | 186,159 | $5.81 B |
| 07/08/2024 | $160.99 | $160.24 (-0.47%) | $162.35 | $159.98 | 106,306 | $5.75 B |