NOVT
Novanta (NOVT)
NASDAQ
$145.26+$0.01 (+0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $5.5B
    Market Cap
  • 18.11%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -0.42%
    Low Price$137.77
    High Price$168.75
  • 3 Months
    -6.22%
    Low Price$137.77
    High Price$168.75
  • 1 Year
    +18.11%
    Low Price$99.22
    High Price$168.75
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
150.20
153.28
148.98
151.34
-2.78%
422,857
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