NOVT - NOVANTA INC
155.71
0.270 0.173%
Share volume: 690,995
Last Updated: 05-14-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$155.44
0.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $158.76 | $158.76 | $160.00 | $160.00 | $150.27 | $150.27 | $155.71 | $155.71 | 690,995 | $690,995.00 |
| 05-13-2026 | $161.61 | $161.61 | $165.56 | $165.56 | $153.10 | $153.10 | $155.44 | $155.44 | 743,230 | $743,230.00 |
| 05-12-2026 | $150.00 | $150.00 | $163.00 | $163.00 | $145.06 | $145.06 | $159.19 | $159.19 | 1,479,894 | $1,479,894.00 |
| 05-11-2026 | $139.54 | $139.54 | $140.14 | $140.14 | $137.36 | $137.36 | $139.98 | $139.98 | 613,128 | $613,128.00 |
| 05-08-2026 | $136.77 | $136.77 | $139.38 | $139.38 | $134.92 | $134.92 | $138.31 | $138.31 | 466,483 | $466,483.00 |
| 05-07-2026 | $140.74 | $140.74 | $143.00 | $143.00 | $135.27 | $135.27 | $136.28 | $136.28 | 403,501 | $403,501.00 |
| 05-06-2026 | $133.82 | $133.82 | $139.40 | $139.40 | $132.91 | $132.91 | $138.90 | $138.90 | 467,001 | $467,001.00 |
| 05-05-2026 | $126.89 | $126.89 | $133.29 | $133.29 | $124.84 | $124.84 | $132.29 | $132.29 | 470,759 | $470,759.00 |
| 05-04-2026 | $127.20 | $127.20 | $127.92 | $127.92 | $122.59 | $122.59 | $126.08 | $126.08 | 349,116 | $349,116.00 |
| 05-01-2026 | $129.53 | $129.53 | $130.87 | $130.87 | $125.47 | $125.47 | $127.87 | $127.87 | 666,598 | $666,598.00 |