The highest closing price for Novanta (NOVT) last month was $117.97, on September 11. It was down 12.9% for the month. The latest price is $99.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $99.83 | $100.33 | $98.96 | $100.15 | 488,383 |
September 29 2025 | $101.80 | $102.23 | $99.94 | $100.05 | 391,454 |
September 26 2025 | $102.70 | $102.80 | $100.42 | $101.03 | 528,529 |
September 25 2025 | $103.56 | $105.24 | $102.06 | $102.77 | 815,184 |
September 24 2025 | $109.92 | $110.46 | $105.24 | $105.33 | 385,353 |
September 23 2025 | $113.48 | $114.64 | $109.99 | $110.28 | 311,999 |
September 22 2025 | $114.10 | $115.12 | $112.87 | $113.18 | 267,207 |
September 19 2025 | $117.22 | $117.66 | $114.22 | $114.69 | 663,741 |
September 18 2025 | $120.32 | $120.32 | $113.43 | $117.22 | 420,881 |
September 17 2025 | $114.68 | $116.72 | $111.69 | $112.97 | 381,578 |
September 16 2025 | $113.87 | $114.82 | $113.18 | $114.26 | 223,578 |
September 15 2025 | $114.93 | $115.99 | $113.56 | $113.78 | 361,082 |
September 12 2025 | $117.38 | $117.66 | $114.22 | $114.53 | 199,544 |
September 11 2025 | $115.53 | $118.30 | $115.09 | $117.97 | 232,599 |
September 10 2025 | $114.89 | $115.96 | $113.34 | $114.96 | 201,705 |
September 09 2025 | $115.57 | $115.57 | $114.21 | $115.17 | 223,894 |
September 08 2025 | $116.18 | $116.18 | $113.03 | $115.57 | 298,769 |
September 05 2025 | $116.41 | $118.13 | $115.27 | $116.10 | 247,311 |
September 04 2025 | $112.85 | $115.35 | $111.73 | $115.35 | 264,551 |
September 03 2025 | $111.70 | $112.67 | $109.54 | $112.59 | 369,123 |
September 02 2025 | $114.94 | $116.40 | $111.65 | $112.09 | 348,675 |
Daily pricing data for Novanta dates back to 3/24/1999, and may be incomplete.
