Novanta Inc. - Common Shares (NOVT)

Historical Prices For Novanta Inc. - Common Shares (NOVT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	125.77	128.95	125.77	128.65	354,983	128.65
4/01/2025	127.12	128.72	125.87	127.50	190,860	127.50
3/31/2025	128.03	129.16	125.42	127.87	313,765	127.87
3/28/2025	132.53	133.98	128.16	129.08	231,494	129.08
3/27/2025	134.68	136.64	132.37	132.53	164,444	132.53
3/26/2025	137.03	137.37	133.13	135.19	176,475	135.19
3/25/2025	137.13	137.74	136.15	136.82	176,916	136.82
3/24/2025	135.66	137.81	135.00	137.51	150,851	137.51
3/21/2025	132.63	134.10	131.03	133.52	565,589	133.52
3/20/2025	135.35	137.00	133.91	134.21	247,615	134.21
3/19/2025	136.96	137.78	135.03	136.67	222,987	136.67
3/18/2025	137.00	138.32	135.12	136.02	224,248	136.02
3/17/2025	135.84	138.68	134.11	137.98	137,987	137.98
3/14/2025	136.30	136.62	134.62	136.07	186,492	136.07
3/13/2025	134.76	135.98	133.17	134.47	202,441	134.47
3/12/2025	137.23	137.85	134.69	134.97	239,586	134.97
3/11/2025	140.75	140.75	136.46	136.54	296,641	136.54
3/10/2025	141.83	143.46	138.96	140.75	252,309	140.75
3/07/2025	141.46	143.87	139.34	142.99	189,280	142.99
3/06/2025	140.94	144.08	139.55	141.97	165,612	141.97
3/05/2025	140.65	142.76	138.61	142.67	182,366	142.67
3/04/2025	142.36	142.36	136.02	139.83	300,155	139.83
3/03/2025	144.10	146.48	142.21	143.37	321,220	143.37
2/28/2025	145.49	146.27	143.62	144.64	281,383	144.64
2/27/2025	148.89	150.18	145.10	145.33	207,086	145.33
2/26/2025	148.50	153.20	148.50	149.30	517,006	149.30
2/25/2025	139.97	149.79	137.91	148.25	716,277	148.25
2/24/2025	140.99	141.01	138.15	138.30	553,779	138.30
2/21/2025	144.31	145.90	139.78	140.51	243,354	140.51
2/20/2025	144.53	144.57	142.24	142.80	203,069	142.80
2/19/2025	142.74	145.23	142.39	145.20	202,212	145.20
2/18/2025	143.05	144.47	140.53	143.99	330,566	143.99
2/14/2025	147.13	147.68	142.84	143.17	202,662	143.17
2/13/2025	148.48	148.81	146.19	146.38	166,967	146.38
2/12/2025	144.39	148.16	142.81	147.76	169,596	147.76
2/11/2025	146.00	148.50	145.98	146.53	127,988	146.53
2/10/2025	146.76	148.12	144.98	147.66	162,876	147.66
2/07/2025	149.05	149.46	145.12	146.41	104,709	146.41
2/06/2025	149.32	150.48	147.38	148.61	121,245	148.61
2/05/2025	148.96	149.12	147.38	148.84	120,334	148.84
2/04/2025	146.18	148.18	144.49	147.87	263,159	147.87
2/03/2025	146.05	148.64	143.96	147.03	201,848	147.03
1/31/2025	149.47	151.90	148.76	149.66	203,379	149.66
1/30/2025	149.36	150.71	148.01	149.07	141,731	149.07
1/29/2025	147.39	149.28	147.22	147.75	232,828	147.75
1/28/2025	145.34	148.56	145.04	148.14	275,866	148.14
1/27/2025	147.35	149.21	144.53	145.74	157,913	145.74
1/24/2025	149.57	150.41	147.87	148.85	193,237	148.85
1/23/2025	149.96	150.16	148.21	149.67	236,506	149.67
1/22/2025	151.51	154.16	150.86	151.00	246,857	151.00
1/21/2025	150.90	151.78	149.41	151.20	195,706	151.20
1/17/2025	149.70	150.38	148.03	149.63	202,809	149.63
1/16/2025	149.89	149.89	147.38	147.66	138,842	147.66
1/15/2025	151.50	151.50	144.98	149.14	214,316	149.14
1/14/2025	146.58	149.04	145.68	148.22	172,614	148.22
1/13/2025	145.14	146.63	143.18	146.18	235,853	146.18
1/10/2025	147.79	150.12	146.50	147.48	230,149	147.48
1/08/2025	148.99	153.34	145.02	151.73	221,028	151.73
1/07/2025	150.94	153.14	149.24	150.72	391,754	150.72
1/06/2025	152.65	155.39	150.00	150.75	263,201	150.75
1/03/2025	151.51	152.81	150.33	152.00	125,526	152.00