Novanta Inc.NOVTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $135.00 | $139.00 | $133.16 | $136.78 | 346,893 |
| 2/2/2026 | $133.96 | $137.66 | $133.50 | $134.32 | 374,447 |
| 1/30/2026 | $139.38 | $141.00 | $133.32 | $134.54 | 344,955 |
| 1/29/2026 | $138.99 | $141.81 | $137.77 | $140.42 | 459,800 |
| 1/28/2026 | $139.68 | $140.29 | $136.13 | $138.99 | 414,136 |
| 1/27/2026 | $137.85 | $139.30 | $135.17 | $138.88 | 418,110 |
| 1/26/2026 | $137.89 | $141.75 | $135.01 | $137.52 | 546,600 |
| 1/23/2026 | $138.31 | $140.30 | $134.03 | $137.89 | 382,420 |
| 1/22/2026 | $142.66 | $143.48 | $137.91 | $138.31 | 595,500 |
| 1/21/2026 | $132.75 | $141.45 | $132.26 | $140.75 | 694,100 |
| 1/20/2026 | $130.65 | $134.77 | $130.00 | $131.10 | 361,000 |
| 1/16/2026 | $133.63 | $135.94 | $132.54 | $134.57 | 389,800 |
| 1/15/2026 | $132.45 | $136.74 | $132.45 | $133.18 | 376,307 |
| 1/14/2026 | $131.48 | $132.31 | $128.20 | $131.34 | 367,506 |
| 1/13/2026 | $128.83 | $132.99 | $128.83 | $131.47 | 286,414 |
| 1/12/2026 | $130.55 | $132.84 | $128.93 | $128.96 | 845,300 |
| 1/9/2026 | $128.70 | $132.58 | $128.03 | $130.94 | 396,319 |
| 1/8/2026 | $122.51 | $130.23 | $122.21 | $128.70 | 710,238 |
| 1/7/2026 | $124.44 | $125.74 | $121.62 | $124.28 | 414,400 |
| 1/6/2026 | $111.01 | $124.93 | $110.20 | $124.69 | 683,696 |
| 1/5/2026 | $111.14 | $114.41 | $110.23 | $111.52 | 577,245 |
| 1/2/2026 | $119.89 | $119.89 | $110.25 | $111.14 | 662,700 |
| 12/31/2025 | $120.57 | $120.57 | $118.21 | $118.99 | 682,700 |
| 12/30/2025 | $122.00 | $122.84 | $120.08 | $120.87 | 449,300 |
| 12/29/2025 | $122.72 | $124.98 | $121.17 | $122.60 | 459,342 |
| 12/26/2025 | $122.63 | $123.08 | $122.09 | $122.72 | 172,025 |
| 12/24/2025 | $121.63 | $123.41 | $120.00 | $122.63 | 173,324 |
| 12/23/2025 | $119.85 | $122.59 | $119.38 | $122.36 | 367,200 |
| 12/22/2025 | $120.16 | $121.76 | $118.42 | $120.24 | 401,700 |
| 12/19/2025 | $121.69 | $122.50 | $119.12 | $119.35 | 761,305 |
| 12/18/2025 | $121.56 | $122.67 | $119.36 | $121.17 | 576,608 |
| 12/17/2025 | $120.74 | $123.86 | $119.55 | $119.81 | 795,447 |
| 12/16/2025 | $119.22 | $121.54 | $118.41 | $121.36 | 629,996 |
| 12/15/2025 | $119.67 | $119.87 | $117.50 | $119.41 | 373,800 |
| 12/12/2025 | $120.07 | $120.76 | $117.93 | $118.95 | 375,600 |
| 12/11/2025 | $120.02 | $121.95 | $118.67 | $120.22 | 292,800 |
| 12/10/2025 | $117.00 | $120.49 | $116.61 | $119.97 | 415,500 |
| 12/9/2025 | $115.45 | $119.23 | $114.98 | $116.66 | 364,600 |
| 12/8/2025 | $116.89 | $117.64 | $114.19 | $115.46 | 350,900 |
| 12/5/2025 | $117.03 | $118.71 | $115.00 | $115.94 | 255,713 |
| 12/4/2025 | $114.98 | $117.42 | $114.47 | $117.42 | 347,015 |
| 12/3/2025 | $111.82 | $115.82 | $111.82 | $114.28 | 636,118 |
| 12/2/2025 | $112.46 | $113.79 | $110.46 | $112.52 | 364,646 |
| 12/1/2025 | $111.15 | $113.23 | $110.87 | $111.48 | 466,200 |
| 11/28/2025 | $112.55 | $114.16 | $112.55 | $113.66 | 152,314 |
| 11/26/2025 | $111.35 | $113.60 | $111.16 | $112.95 | 410,100 |
| 11/25/2025 | $108.78 | $112.90 | $108.60 | $111.89 | 461,633 |
| 11/24/2025 | $106.57 | $109.48 | $104.75 | $108.74 | 552,200 |
| 11/21/2025 | $99.42 | $107.69 | $99.42 | $106.51 | 746,948 |
| 11/20/2025 | $103.33 | $103.81 | $98.42 | $99.22 | 619,000 |
| 11/19/2025 | $99.48 | $101.33 | $98.27 | $100.65 | 437,400 |
| 11/18/2025 | $102.69 | $102.69 | $98.98 | $99.55 | 631,635 |
| 11/17/2025 | $103.21 | $105.21 | $101.78 | $102.88 | 661,700 |
| 11/14/2025 | $106.61 | $108.23 | $102.09 | $103.79 | 885,900 |
| 11/13/2025 | $108.86 | $111.54 | $107.61 | $108.76 | 1.01M |
| 11/12/2025 | $107.54 | $113.09 | $105.87 | $110.40 | 1.92M |
| 11/11/2025 | $103.94 | $106.90 | $101.53 | $106.76 | 1.06M |
| 11/10/2025 | $107.00 | $107.00 | $102.87 | $104.00 | 1.20M |
| 11/7/2025 | $106.29 | $106.29 | $101.44 | $105.45 | 3.89M |
| 11/6/2025 | $123.76 | $125.00 | $106.40 | $107.26 | 2.77M |
| 11/5/2025 | $129.44 | $133.60 | $128.06 | $132.48 | 445,800 |