MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NOVT — Novanta Inc. Common Stock
NasdaqNovanta Inc. Common Stock
$149.10
-1.51(-1.00%)
- O
- 151.87
- H
- 153.67
- L
- 148.68
- V
- 417.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$149.10
Period Return+23.68%
Period High$176.38
Period Low$98.27
Avg Daily Volume434.1K
Total Trading Days365
NOVT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $151.87 | $153.67 | $148.68 | $149.10 | $-1.51 | -1.00% | 417,143 | $150.74 | $148.68 $153.67 |
| Oct 5, 2026 | $149.07 | $151.63 | $145.82 | $150.61 | +$1.34 | +0.90% | 335,486 | $150.00 | $145.82 $151.63 |
| Oct 2, 2026 | $146.51 | $151.73 | $146.51 | $149.27 | +$5.69 | +3.96% | 367,610 | $149.60 | $146.51 $151.73 |
| Oct 1, 2026 | $142.30 | $145.25 | $140.00 | $143.58 | +$1.39 | +0.98% | 246,764 | $143.62 | $140.00 $145.25 |
| Sep 30, 2026 | $141.78 | $143.85 | $140.62 | $142.19 | +$0.97 | +0.69% | 440,818 | $142.05 | $140.62 $143.85 |
| Sep 29, 2026 | $143.50 | $144.86 | $140.61 | $141.22 | $-0.86 | -0.61% | 190,192 | $141.42 | $140.61 $144.86 |
| Sep 28, 2026 | $142.40 | $143.34 | $140.27 | $142.08 | $-1.85 | -1.29% | 298,965 | $141.85 | $140.27 $143.34 |
| Sep 25, 2026 | $142.28 | $145.24 | $140.57 | $143.93 | +$2.40 | +1.70% | 287,883 | $143.73 | $140.57 $145.24 |
| Sep 24, 2026 | $143.75 | $143.79 | $139.77 | $141.53 | $-2.90 | -2.01% | 250,423 | $141.42 | $139.77 $143.79 |
| Sep 23, 2026 | $143.42 | $146.00 | $141.09 | $144.43 | +$0.26 | +0.18% | 370,785 | $144.32 | $141.09 $146.00 |
| Sep 22, 2026 | $136.91 | $144.41 | $135.08 | $144.17 | +$9.86 | +7.34% | 776,795 | $142.54 | $135.08 $144.41 |
| Sep 21, 2026 | $134.05 | $135.52 | $132.00 | $134.31 | +$1.17 | +0.88% | 321,562 | $134.39 | $132.00 $135.52 |
| Sep 18, 2026 | $134.35 | $134.77 | $130.67 | $133.14 | $-0.41 | -0.31% | 808,463 | $133.02 | $130.67 $134.77 |
| Sep 17, 2026 | $136.68 | $137.91 | $133.46 | $133.55 | +$0.75 | +0.56% | 406,236 | $135.19 | $133.46 $137.91 |
| Sep 16, 2026 | $138.54 | $139.33 | $130.84 | $132.80 | $-5.43 | -3.93% | 473,174 | $134.10 | $130.84 $139.33 |
| Sep 15, 2026 | $141.40 | $141.40 | $137.81 | $138.23 | $-1.82 | -1.30% | 397,928 | $138.74 | $137.81 $141.40 |
| Sep 14, 2026 | $142.63 | $142.80 | $139.11 | $140.05 | $-6.51 | -4.44% | 336,658 | $140.76 | $139.11 $142.80 |
| Sep 11, 2026 | $146.41 | $149.00 | $146.08 | $146.56 | +$2.65 | +1.84% | 257,245 | $146.97 | $146.08 $149.00 |
| Sep 10, 2026 | $143.72 | $146.13 | $142.48 | $143.91 | $-1.85 | -1.27% | 183,323 | $144.22 | $142.48 $146.13 |
| Sep 9, 2026 | $148.02 | $150.88 | $145.55 | $145.76 | $-3.55 | -2.38% | 291,245 | $146.73 | $145.55 $150.88 |
| Sep 8, 2026 | $148.36 | $153.16 | $147.98 | $149.31 | +$0.95 | +0.64% | 304,981 | $150.64 | $147.98 $153.16 |
| Sep 4, 2026 | $147.23 | $149.88 | $147.10 | $148.36 | +$1.12 | +0.76% | 218,127 | $148.44 | $147.10 $149.88 |
| Sep 3, 2026 | $144.74 | $147.71 | $142.15 | $147.24 | +$2.72 | +1.88% | 270,073 | $146.26 | $142.15 $147.71 |
| Sep 2, 2026 | $144.98 | $147.13 | $142.68 | $144.52 | +$0.85 | +0.59% | 254,694 | $144.54 | $142.68 $147.13 |
| Sep 1, 2026 | $144.19 | $145.23 | $141.57 | $143.67 | $-2.55 | -1.74% | 363,600 | $143.45 | $141.57 $145.23 |
| Aug 31, 2026 | $142.20 | $146.77 | $141.54 | $146.22 | +$4.02 | +2.83% | 385,894 | $145.36 | $141.54 $146.77 |
| Aug 28, 2026 | $145.78 | $146.31 | $140.97 | $142.20 | $-2.45 | -1.69% | 265,466 | $143.32 | $140.97 $146.31 |
| Aug 27, 2026 | $144.56 | $147.31 | $142.96 | $144.65 | +$0.69 | +0.48% | 278,139 | $144.10 | $142.96 $147.31 |
| Aug 26, 2026 | $139.65 | $145.72 | $139.22 | $143.96 | +$4.31 | +3.09% | 311,531 | $143.86 | $139.22 $145.72 |
| Aug 25, 2026 | $141.88 | $142.53 | $139.16 | $139.65 | +$0.17 | +0.12% | 307,912 | $140.34 | $139.16 $142.53 |