NOVT
Novanta (NOVT)
NASDAQ
$150.88-$4.78 (-3.07%)
Price as of Jun 23, 2026 2:26 PM EDT
  • $5.5B
    Market Cap
  • 26.83%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -2.53%
    Low Price$151.43
    High Price$168.59
  • 3 Months
    +36.72%
    Low Price$113.09
    High Price$168.59
  • 1 Year
    +26.83%
    Low Price$99.22
    High Price$168.59
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
156.06
157.98
154.52
155.66
+0.23%
536,981
06/18/2026
153.72
157.48
152.76
155.30
+2.56%
683,644
06/17/2026
155.91
158.38
149.48
151.43
-2.39%
562,117
06/16/2026
157.86
162.13
154.81
155.13
-0.96%
548,786
06/15/2026
166.10
167.00
156.28
156.63
-2.43%
607,730
06/12/2026
164.69
166.39
156.24
160.53
-1.16%
530,699
06/11/2026
157.36
164.00
156.01
162.41
+5.07%
421,704
06/10/2026
160.40
160.40
153.53
154.58
-3.78%
603,976
06/09/2026
151.33
166.08
150.10
160.65
-2.25%
912,091
06/08/2026
158.65
164.79
157.11
164.34
+5.15%
339,311
06/05/2026
164.06
164.37
154.18
156.29
-5.34%
755,951
06/04/2026
166.68
171.42
163.20
165.10
-1.10%
369,908
06/03/2026
168.35
171.70
165.98
166.94
-0.98%
466,083
06/02/2026
164.61
171.85
164.61
168.59
+3.14%
657,549
06/01/2026
158.98
164.33
155.29
163.46
+2.59%
408,386
05/29/2026
160.31
161.43
155.81
159.33
0.00%
794,693
05/28/2026
160.20
160.26
153.93
159.33
-1.35%
371,845
05/27/2026
164.83
164.95
157.97
161.51
-1.09%
377,239
05/26/2026
162.10
165.55
160.50
163.29
+2.25%
402,963
05/22/2026
155.36
160.09
154.20
159.70
+3.11%
284,315
05/21/2026
152.31
155.49
149.57
154.88
+0.83%
254,359
05/20/2026
148.77
154.16
145.13
153.60
+4.10%
373,608
05/19/2026
149.00
149.45
144.13
147.56
-2.46%
504,919
05/18/2026
154.66
156.29
150.64
151.27
-1.12%
481,005
05/15/2026
152.64
155.26
151.63
152.99
-1.75%
396,884
05/14/2026
158.76
160.00
150.27
155.71
+0.17%
694,295
05/13/2026
161.61
165.56
153.10
155.44
-2.36%
743,230
05/12/2026
150.00
163.00
145.06
159.19
+13.72%
1,480,324
05/11/2026
139.54
140.14
137.36
139.98
+1.21%
613,128
05/11/2026
$0.81 Earnings
05/08/2026
136.77
139.38
134.92
138.31
+1.49%
466,483
05/07/2026
140.74
143.00
135.27
136.28
-1.89%
403,501
05/06/2026
133.82
139.40
132.91
138.90
+5.00%
466,984
05/05/2026
126.89
133.29
124.84
132.29
+4.93%
470,759
05/04/2026
127.20
127.92
122.59
126.08
-1.40%
349,116
05/01/2026
129.53
130.87
125.47
127.87
-1.28%
666,598
04/30/2026
122.15
130.46
121.31
129.53
+7.15%
438,836
04/29/2026
128.04
129.29
120.47
120.89
-6.27%
417,809
04/28/2026
131.78
131.78
127.53
128.98
-2.86%
352,478
04/27/2026
133.86
137.13
131.03
132.78
-0.98%
401,845
04/24/2026
133.02
136.00
130.85
134.10
+0.81%
380,483
04/23/2026
133.33
137.13
131.80
133.02
-0.13%
321,485
04/22/2026
133.49
135.46
131.13
133.19
+0.60%
345,196
04/21/2026
132.48
137.48
131.95
132.40
+0.09%
305,336
04/20/2026
128.55
132.33
128.05
132.28
+2.66%
329,522
04/17/2026
127.35
132.43
126.85
128.85
+2.34%
334,234
04/16/2026
126.20
127.74
123.61
125.90
-0.43%
264,428
04/15/2026
128.30
128.51
125.81
126.45
-1.86%
228,734
04/14/2026
128.92
129.83
127.42
128.85
+0.18%
228,732
04/13/2026
125.14
128.88
123.54
128.62
+2.71%
303,196
04/10/2026
124.13
125.75
123.13
125.23
+1.47%
213,576
04/09/2026
121.56
124.24
120.82
123.42
+0.80%
341,620
04/08/2026
122.74
126.12
120.93
122.44
+6.21%
489,569
04/07/2026
116.30
117.50
113.15
115.28
-1.39%
345,538
04/06/2026
116.42
118.32
116.31
116.91
-0.11%
231,337
04/02/2026
115.00
120.96
113.45
117.04
-1.12%
280,527
04/01/2026
119.64
121.37
117.47
118.37
+0.22%
279,659
03/31/2026
115.43
119.33
113.16
118.11
+4.44%
473,114
03/30/2026
117.70
117.70
112.51
113.09
-0.05%
388,772
03/27/2026
117.28
117.28
112.75
113.15
-4.51%
262,441
03/26/2026
116.36
119.10
115.56
118.49
+0.71%
325,420
03/25/2026
121.17
122.99
116.92
117.65
-1.52%
345,066
03/24/2026
115.76
120.71
114.78
119.46
+1.80%
283,337
03/23/2026
118.00
120.11
115.52
117.35
+3.07%
287,233
03/20/2026
117.67
118.50
111.93
113.85
-3.99%
536,901
03/19/2026
117.81
120.01
115.34
118.58
-0.63%
415,364
03/18/2026
119.61
121.45
116.85
119.33
-1.40%
569,454
03/17/2026
119.07
123.48
119.06
121.02
+2.55%
410,662
03/16/2026
117.79
119.38
114.42
118.01
+1.07%
373,348
03/13/2026
121.06
122.16
115.00
116.76
-2.33%
429,892
03/12/2026
123.95
127.11
118.01
119.54
-5.36%
363,880
03/11/2026
122.10
126.44
116.90
126.31
+2.57%
388,354
03/10/2026
126.43
128.10
122.58
123.14
-3.24%
550,924
03/09/2026
128.69
128.81
121.51
127.26
-3.02%
471,928
03/06/2026
132.31
135.00
130.06
131.22
-3.93%
598,620
03/05/2026
138.53
142.09
133.90
136.59
-2.88%
902,257
03/04/2026
140.05
140.87
137.40
140.64
+1.78%
511,985
03/03/2026
135.36
139.21
133.96
138.18
-1.81%
335,040
03/02/2026
131.92
141.15
130.70
140.73
+4.69%
494,165
02/27/2026
134.40
134.58
130.88
134.43
-1.62%
375,092
02/26/2026
134.93
136.71
131.34
136.64
+2.57%
334,129
02/25/2026
139.29
139.35
130.00
133.22
-3.07%
399,986
02/24/2026
148.68
149.95
136.27
137.44
-3.47%
529,254
02/23/2026
144.53
148.00
141.66
142.38
-2.45%
625,448
02/23/2026
$0.91 Earnings
02/20/2026
144.19
146.98
140.09
145.96
+0.71%
309,508
02/19/2026
144.58
145.41
142.12
144.93
-0.48%
227,253
02/18/2026
145.11
148.25
142.65
145.63
+0.18%
385,540
02/17/2026
146.00
147.23
142.39
145.37
-0.70%
372,201
02/13/2026
139.43
146.95
138.59
146.39
+5.10%
389,952
02/12/2026
144.16
148.88
137.58
139.29
-1.79%
389,225
02/11/2026
147.48
148.25
141.20
141.83
-2.22%
415,595
02/10/2026
145.00
148.44
143.51
145.05
+0.62%
296,796
02/09/2026
140.96
144.91
139.03
144.15
+1.89%
482,307
02/06/2026
135.80
141.69
135.80
141.47
+6.09%
491,178
02/05/2026
135.35
136.48
132.51
133.35
-2.47%
320,954
02/04/2026
138.40
143.02
135.17
136.73
-0.04%
414,436
02/03/2026
135.00
139.00
133.16
136.78
+1.83%
348,559
02/02/2026
133.96
137.66
133.50
134.32
-0.16%
374,447
01/30/2026
139.38
141.00
133.32
134.54
-4.19%
344,955