-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
-2.44% -
3 MONTH PERFORMANCE
-7.07% -
6 MONTH PERFORMANCE
+1.91% -
YEAR-TO-DATE PERFORMANCE
-0.36% -
1 YEAR PERFORMANCE
+16.30%
Novanta Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $165.35 | $167.80 (1.48%) | $167.98 | $164.21 | 148,121 | $6.01 B |
| 11/21/2024 | $166.30 | $164.72 (-0.95%) | $166.84 | $164.59 | 321,475 | $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 |
| 10/11/2024 | $170.37 | $175.02 (2.73%) | $177.04 | $169.97 | 197,500 | $6.29 B |
| 10/10/2024 | $172.37 | $170.74 (-0.95%) | $172.37 | $168.98 | 186,900 | $6.14 B |
| 10/09/2024 | $174.56 | $174.98 (0.24%) | $177.70 | $171.74 | 139,215 | $6.29 B |
| 10/08/2024 | $175.47 | $174.56 (-0.52%) | $175.68 | $173.61 | 96,002 | $6.27 B |
| 10/07/2024 | $173.69 | $174.96 (0.73%) | $175.09 | $172.76 | 77,100 | $6.29 B |
| 10/04/2024 | $175.40 | $175.00 (-0.23%) | $176.42 | $172.03 | 125,600 | $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 |