5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-18.81%
6 MONTH PERFORMANCE
-30.25%
YEAR-TO-DATE PERFORMANCE
-20.46%
1 YEAR PERFORMANCE
-22.50%
Novanta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $119.62 | $121.73 (1.76%) | $121.96 | $118.80 | 104,881 | $4.33 B |
| 04/30/2025 | $116.14 | $118.86 (2.34%) | $119.32 | $114.53 | 245,790 | $4.28 B |
| 04/29/2025 | $118.01 | $117.71 (-0.25%) | $119.19 | $116.84 | 257,718 | $4.24 B |
| 04/28/2025 | $119.74 | $118.55 (-0.99%) | $124.52 | $117.46 | 245,900 | $4.27 B |
| 04/25/2025 | $119.30 | $119.74 (0.37%) | $119.93 | $117.71 | 123,500 | $4.31 B |
| 04/24/2025 | $115.93 | $120.55 (3.99%) | $121.10 | $115.33 | 231,338 | $4.34 B |
| 04/23/2025 | $116.88 | $115.34 (-1.32%) | $121.03 | $115.18 | 219,619 | $4.15 B |
| 04/22/2025 | $112.25 | $112.82 (0.51%) | $114.78 | $111.44 | 234,243 | $4.06 B |
| 04/21/2025 | $112.54 | $110.54 (-1.78%) | $113.35 | $109.13 | 238,200 | $3.98 B |
| 04/17/2025 | $114.33 | $114.58 (0.22%) | $115.76 | $113.24 | 293,911 | $4.12 B |
| 04/16/2025 | $112.67 | $114.02 (1.2%) | $114.66 | $112.06 | 385,419 | $4.10 B |
| 04/15/2025 | $115.82 | $114.09 (-1.49%) | $116.39 | $112.97 | 294,939 | $4.10 B |
| 04/14/2025 | $114.75 | $114.48 (-0.24%) | $115.46 | $111.52 | 442,100 | $4.12 B |
| 04/11/2025 | $110.16 | $112.39 (2.02%) | $113.63 | $106.72 | 412,445 | $4.04 B |
| 04/10/2025 | $113.38 | $111.00 (-2.1%) | $116.88 | $108.65 | 587,602 | $3.99 B |
| 04/09/2025 | $102.30 | $117.84 (15.19%) | $119.10 | $101.60 | 868,521 | $4.24 B |
| 04/08/2025 | $110.76 | $102.65 (-7.32%) | $110.76 | $100.69 | 593,812 | $3.69 B |
| 04/07/2025 | $101.51 | $105.00 (3.44%) | $109.12 | $98.76 | 1.04 M | $3.78 B |
| 04/04/2025 | $110.37 | $104.12 (-5.66%) | $112.00 | $103.71 | 1.35 M | $3.75 B |
| 04/03/2025 | $122.23 | $115.73 (-5.32%) | $124.25 | $115.58 | 316,041 | $4.16 B |
| 04/02/2025 | $125.77 | $128.65 (2.29%) | $128.95 | $125.77 | 355,000 | $4.63 B |
| 04/01/2025 | $127.12 | $127.50 (0.3%) | $128.72 | $125.87 | 190,900 | $4.59 B |
| 03/31/2025 | $128.03 | $127.87 (-0.12%) | $129.16 | $125.42 | 313,800 | $4.60 B |
| 03/28/2025 | $132.53 | $129.08 (-2.6%) | $133.98 | $128.16 | 231,500 | $4.64 B |
| 03/27/2025 | $134.68 | $132.53 (-1.6%) | $136.64 | $132.37 | 164,444 | $4.77 B |
| 03/26/2025 | $137.03 | $135.19 (-1.34%) | $137.37 | $133.13 | 176,500 | $4.86 B |
| 03/25/2025 | $137.13 | $136.82 (-0.23%) | $137.74 | $136.15 | 176,916 | $4.92 B |
| 03/24/2025 | $135.66 | $137.51 (1.36%) | $137.81 | $135.00 | 150,900 | $4.95 B |
| 03/21/2025 | $132.63 | $133.52 (0.67%) | $134.10 | $131.03 | 565,589 | $4.80 B |
| 03/20/2025 | $135.35 | $134.21 (-0.84%) | $137.00 | $133.91 | 247,665 | $4.83 B |
| 03/19/2025 | $136.96 | $136.67 (-0.21%) | $137.78 | $135.03 | 223,000 | $4.92 B |
| 03/18/2025 | $137.00 | $136.02 (-0.72%) | $138.32 | $135.12 | 224,248 | $4.89 B |
| 03/17/2025 | $135.84 | $137.98 (1.58%) | $138.68 | $134.11 | 138,000 | $4.96 B |
| 03/14/2025 | $136.30 | $136.07 (-0.17%) | $136.62 | $134.62 | 186,500 | $4.90 B |
| 03/13/2025 | $134.76 | $134.47 (-0.22%) | $135.98 | $133.17 | 202,441 | $4.84 B |
| 03/12/2025 | $137.23 | $134.97 (-1.65%) | $137.85 | $134.69 | 239,600 | $4.86 B |
| 03/11/2025 | $140.75 | $136.54 (-2.99%) | $140.75 | $136.46 | 296,641 | $4.91 B |
| 03/10/2025 | $141.83 | $140.75 (-0.76%) | $143.46 | $138.96 | 252,309 | $5.06 B |
| 03/07/2025 | $141.46 | $142.99 (1.08%) | $143.87 | $139.35 | 189,300 | $5.14 B |
| 03/06/2025 | $140.94 | $141.97 (0.73%) | $144.08 | $139.55 | 165,612 | $5.11 B |
| 03/05/2025 | $140.65 | $142.67 (1.44%) | $142.76 | $138.61 | 182,400 | $5.13 B |
| 03/04/2025 | $142.36 | $139.83 (-1.78%) | $142.36 | $136.02 | 300,200 | $5.03 B |
| 03/03/2025 | $144.10 | $143.37 (-0.51%) | $146.48 | $142.21 | 321,220 | $5.16 B |
| 02/28/2025 | $145.49 | $144.64 (-0.58%) | $146.27 | $143.62 | 281,400 | $5.20 B |
| 02/27/2025 | $148.89 | $145.33 (-2.39%) | $150.18 | $145.10 | 207,101 | $5.23 B |
| 02/26/2025 | $148.50 | $149.30 (0.54%) | $153.20 | $148.50 | 517,006 | $5.37 B |
| 02/25/2025 | $139.97 | $148.25 (5.92%) | $149.79 | $137.91 | 716,300 | $5.33 B |
| 02/24/2025 | $140.99 | $138.30 (-1.91%) | $141.01 | $138.15 | 553,800 | $4.98 B |
| 02/21/2025 | $144.31 | $140.51 (-2.63%) | $145.90 | $139.78 | 243,400 | $5.06 B |
| 02/20/2025 | $144.53 | $142.80 (-1.2%) | $144.57 | $142.24 | 203,100 | $5.14 B |
| 02/19/2025 | $142.74 | $145.20 (1.72%) | $145.23 | $142.39 | 202,212 | $5.22 B |
| 02/18/2025 | $143.05 | $143.99 (0.66%) | $144.47 | $140.53 | 330,600 | $5.18 B |
| 02/14/2025 | $147.13 | $143.17 (-2.69%) | $147.68 | $142.84 | 202,700 | $5.15 B |
| 02/13/2025 | $148.48 | $146.38 (-1.41%) | $148.81 | $146.19 | 167,000 | $5.27 B |
| 02/12/2025 | $144.39 | $147.76 (2.33%) | $148.17 | $142.81 | 169,600 | $5.32 B |
| 02/11/2025 | $146.00 | $146.53 (0.36%) | $148.50 | $145.98 | 128,000 | $5.27 B |
| 02/10/2025 | $146.76 | $147.66 (0.61%) | $148.12 | $144.98 | 162,900 | $5.31 B |
| 02/07/2025 | $149.05 | $146.41 (-1.77%) | $149.46 | $145.12 | 104,709 | $5.27 B |
| 02/06/2025 | $149.32 | $148.61 (-0.48%) | $150.48 | $147.38 | 121,245 | $5.35 B |
| 02/05/2025 | $148.96 | $148.84 (-0.08%) | $149.12 | $147.38 | 120,334 | $5.36 B |
| 02/04/2025 | $146.18 | $147.87 (1.16%) | $148.18 | $144.49 | 263,200 | $5.32 B |
| 02/03/2025 | $146.05 | $147.03 (0.67%) | $148.64 | $143.96 | 201,848 | $5.29 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.
