NOVT
Novanta (NOVT)
NASDAQ
$125.78+$2.07 (+1.68%)
Price as of Nov 11, 2026 7:30 PM EST
  • $4.7B
    Market Cap
  • 15.88%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -12.44%
    Low Price$123.71
    High Price$151.18
  • 3 Months
    -24.50%
    Low Price$123.71
    High Price$168.75
  • 1 Year
    +15.88%
    Low Price$99.22
    High Price$168.75
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
134.00
134.00
120.01
123.71
-15.26%
1,563,769
11/09/2026
138.42
147.36
136.45
145.98
+8.01%
410,016
11/09/2026
$1.05 Earnings
11/06/2026
134.48
135.39
132.24
135.15
+2.53%
468,506
11/05/2026
142.20
142.37
130.29
131.82
-9.23%
474,811
11/04/2026
150.08
150.08
140.30
145.23
-1.53%
396,775
11/03/2026
148.28
150.54
146.99
147.49
+0.85%
373,409
11/02/2026
149.17
151.68
145.00
146.24
+0.33%
395,262
10/30/2026
145.83
149.83
143.60
145.76
-3.59%
421,171
10/29/2026
149.53
154.15
149.07
151.18
+0.35%
390,597
10/28/2026
151.21
153.32
149.33
150.66
+0.88%
324,257
10/27/2026
147.01
150.00
144.71
149.35
+3.70%
302,553
10/26/2026
141.33
146.33
141.29
144.02
+2.29%
373,896
10/23/2026
135.22
141.28
132.20
140.80
+3.03%
392,809
10/22/2026
135.70
137.05
133.00
136.66
-2.34%
394,220
10/21/2026
137.73
141.19
137.43
139.94
+3.21%
409,149
10/20/2026
130.08
139.50
128.61
135.59
+3.09%
402,261
10/19/2026
131.20
134.30
130.02
131.52
+2.12%
300,806
10/16/2026
134.00
134.49
128.57
128.79
-4.46%
240,654
10/15/2026
138.09
138.09
132.50
134.80
-3.76%
660,505
10/14/2026
141.74
146.66
139.11
140.07
-3.77%
329,684
10/13/2026
144.49
148.60
141.48
145.55
+0.36%
575,176
10/12/2026
140.71
145.13
138.76
145.03
+2.65%
1,212,358
10/09/2026
138.79
146.57
137.00
141.28
+3.63%
281,862
10/08/2026
141.52
141.52
133.63
136.33
-5.09%
752,561
10/07/2026
146.00
147.59
141.95
143.64
-3.66%
263,592
10/06/2026
151.87
153.67
148.68
149.10
-1.00%
418,941
10/05/2026
149.07
151.63
145.82
150.61
+0.90%
335,485
10/02/2026
146.51
151.73
146.51
149.27
+3.96%
367,893
10/01/2026
142.30
145.25
140.00
143.58
+0.98%
246,763
09/30/2026
141.78
143.85
140.62
142.19
+0.69%
440,818
09/29/2026
143.50
144.86
140.61
141.22
-0.61%
190,191
09/28/2026
142.40
143.34
140.27
142.08
-1.29%
297,662
09/25/2026
142.28
145.24
140.57
143.93
+1.70%
287,882
09/24/2026
143.75
143.79
139.77
141.53
-2.01%
250,422
09/23/2026
143.42
146.00
141.09
144.43
+0.18%
370,784
09/22/2026
136.91
144.41
135.08
144.17
+7.34%
846,794
09/21/2026
134.05
135.52
132.00
134.31
+0.88%
321,561
09/18/2026
134.35
134.77
130.67
133.14
-0.31%
808,462
09/17/2026
136.68
137.91
133.46
133.55
+0.56%
406,235
09/16/2026
138.54
139.33
130.84
132.80
-3.93%
473,174
09/15/2026
141.40
141.40
137.81
138.23
-1.30%
401,383
09/14/2026
142.63
142.80
139.11
140.05
-4.44%
340,526
09/11/2026
146.41
149.00
146.08
146.56
+1.84%
257,245
09/10/2026
143.72
146.13
142.48
143.91
-1.27%
183,323
09/09/2026
148.02
150.88
145.55
145.76
-2.38%
291,244
09/08/2026
148.36
153.16
147.98
149.31
+0.64%
304,976
09/04/2026
147.23
149.88
147.10
148.36
+0.76%
218,127
09/03/2026
144.74
147.71
142.15
147.24
+1.88%
270,073
09/02/2026
144.98
147.13
142.68
144.52
+0.59%
255,507
09/01/2026
144.19
145.23
141.57
143.67
-1.74%
363,600
08/31/2026
142.20
146.77
141.54
146.22
+2.83%
385,893
08/28/2026
145.78
146.31
140.97
142.20
-1.69%
265,466
08/27/2026
144.56
147.31
142.96
144.65
+0.48%
278,138
08/26/2026
139.65
145.72
139.22
143.96
+3.09%
311,530
08/25/2026
141.88
142.53
139.16
139.65
+0.12%
307,912
08/24/2026
143.86
143.86
138.44
139.48
-3.97%
438,450
08/21/2026
146.85
150.01
143.86
145.24
-0.19%
332,425
08/20/2026
143.55
148.18
143.43
145.52
-0.29%
439,647
08/19/2026
159.71
159.71
145.77
145.94
-7.11%
456,193
08/18/2026
165.80
166.65
156.63
157.11
-6.90%
261,889
08/17/2026
165.20
168.91
162.85
168.75
+1.30%
324,738
08/14/2026
166.50
169.31
165.58
166.58
-0.40%
198,469
08/13/2026
167.04
169.45
166.63
167.25
+0.13%
483,820
08/12/2026
170.00
170.93
165.19
167.04
-0.40%
279,447
08/11/2026
165.74
169.55
165.08
167.71
+2.35%
259,075
08/10/2026
166.63
169.24
162.74
163.86
-1.51%
349,866
08/07/2026
166.02
170.39
164.03
166.37
+1.87%
448,764
08/06/2026
169.50
176.38
161.17
163.32
+6.66%
1,280,765
08/05/2026
155.98
160.30
152.44
153.12
-3.99%
548,151
08/05/2026
$0.89 Earnings
08/04/2026
151.65
159.86
150.85
159.49
+7.52%
634,906
08/03/2026
144.42
149.27
142.89
148.34
+4.06%
382,251
07/31/2026
141.83
145.39
140.01
142.55
+2.62%
363,696
07/30/2026
140.95
143.23
137.43
138.91
+0.83%
480,878
07/29/2026
139.80
141.57
135.90
137.77
-2.72%
489,749
07/28/2026
139.28
142.61
137.29
141.62
+0.58%
497,598
07/27/2026
143.64
145.25
139.28
140.80
-0.52%
290,869
07/24/2026
143.01
144.52
139.43
141.54
-1.20%
357,887
07/23/2026
142.16
145.90
140.01
143.26
-1.37%
287,747
07/22/2026
144.96
149.65
144.17
145.25
-0.41%
401,543
07/21/2026
145.84
149.15
143.19
145.85
+1.60%
352,630
07/20/2026
148.97
150.34
143.20
143.55
-3.47%
408,796
07/17/2026
144.81
150.00
144.04
148.71
-0.64%
343,973
07/16/2026
143.55
149.99
142.79
149.67
+1.93%
497,256
07/15/2026
149.17
150.29
142.61
146.84
+0.15%
324,548
07/14/2026
151.86
157.48
146.20
146.62
-2.11%
481,231
07/13/2026
154.39
155.18
149.75
149.78
-4.39%
364,365
07/10/2026
151.62
158.19
151.62
156.65
+3.29%
492,468
07/09/2026
151.13
156.78
151.00
151.66
+2.07%
675,544
07/08/2026
143.77
149.81
143.04
148.59
+0.50%
446,033
07/07/2026
163.00
163.00
144.06
147.85
-10.33%
931,218
07/06/2026
162.96
166.75
161.84
164.89
+1.96%
472,280
07/02/2026
163.43
165.55
158.42
161.72
-1.21%
846,780
07/01/2026
160.84
166.71
158.22
163.70
+0.90%
734,939
06/30/2026
157.86
163.79
156.54
162.24
+2.85%
450,457
06/29/2026
156.82
160.08
154.44
157.75
+0.12%
538,151
06/26/2026
158.98
160.59
153.61
157.55
-1.80%
1,383,001
06/25/2026
155.59
160.99
153.95
160.43
+5.55%
623,738
06/24/2026
152.51
156.60
151.35
152.00
+0.44%
583,793