Novanta Stock Price History
NASDAQ: NOVTMiscellaneousIndustrial Machinery/ComponentsUSD
141.28+4.95 (+3.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NOVT price history at a glance
The price history for Novanta (NOVT) on this page begins on March 22, 1999, when the stock closed at $14.63; it most recently closed at $141.28 on October 5, 2026. The highest price in this record is $187.61, reached on June 26, 2023; the latest close is 24.7% below that peak. Across the 26 complete calendar years in the table, NOVT finished higher in 13 and lower in 13. Its best year was 2010 (+305.4%) and its worst was 2008 (-91.8%).
Over roughly 28 years the share price changed +866.0%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, NOVT has gained 41.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $187.61
- Date of high
- Jun 26, 2023
- Low since 1999
- $1.29
- Date of low
- Dec 8, 2008
- 52-week high
- $176.38
- 52-week low
- $98.27
- Last close
- $141.28
NOVT returns
1 week
-5.35%
1 month
-3.07%
3 months
-9.81%
6 months
+12.82%
Year to date
+18.73%
1 year
+41.34%
3 years
-4.30%
5 years
-12.53%
NOVT price return, excluding dividends.
NOVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 141.28 | +27.12% |
| 2025 | 111.14 | -26.88% |
| 2024 | 152.00 | -9.74% |
| 2023 | 168.41 | +23.95% |
| 2022 | 135.87 | -22.95% |
| 2021 | 176.33 | +49.15% |
| 2020 | 118.22 | +30.57% |
| 2019 | 90.54 | +46.10% |
| 2018 | 61.97 | +23.94% |
| 2017 | 50.00 | +138.10% |
| 2016 | 21.00 | +54.19% |
| 2015 | 13.62 | -5.87% |
| 2014 | 14.47 | +30.01% |
| 2013 | 11.13 | +24.92% |
| 2012 | 8.91 | -12.90% |
| 2011 | 10.23 | -3.31% |
| 2010 | 10.58 | +305.36% |
| 2009 | 2.61 | +24.29% |
| 2008 | 2.10 | -91.84% |
| 2007 | 25.74 | -11.46% |
| 2006 | 29.07 | -10.77% |
| 2005 | 32.58 | -5.40% |
| 2004 | 34.44 | -2.96% |
| 2003 | 35.49 | +92.67% |
| 2002 | 18.42 | -40.96% |
| 2001 | 31.20 | +30.00% |
| 2000 | 24.00 | -8.57% |
| 1999* | 26.25 | +79.49% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
NOVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 138.79 | 146.57 | 137.06 | 141.28 | +3.63% | |
| 141.52 | 141.52 | 133.63 | 136.33 | -5.09% | |
| 146.00 | 147.59 | 141.95 | 143.64 | -3.66% | |
| 151.87 | 153.67 | 148.68 | 149.10 | -1.00% | |
| 149.07 | 151.63 | 145.82 | 150.61 | +0.90% | |
| 146.51 | 151.73 | 146.51 | 149.27 | +3.96% | |
| 142.30 | 145.25 | 140.00 | 143.58 | +0.98% | |
| 141.78 | 143.85 | 140.62 | 142.19 | +0.69% | |
| 143.50 | 144.86 | 140.61 | 141.22 | -0.61% | |
| 142.40 | 143.34 | 140.27 | 142.08 | -1.29% | |
| 142.28 | 145.24 | 140.57 | 143.93 | +1.70% | |
| 143.75 | 143.79 | 139.77 | 141.53 | -2.01% | |
| 143.42 | 146.00 | 141.09 | 144.43 | +0.18% | |
| 136.91 | 144.41 | 135.08 | 144.17 | +7.34% | |
| 134.05 | 135.52 | 132.00 | 134.31 | +0.88% | |
| 134.35 | 134.77 | 130.67 | 133.14 | -0.31% | |
| 136.68 | 137.91 | 133.46 | 133.55 | +0.56% | |
| 138.54 | 139.33 | 130.84 | 132.80 | -3.93% | |
| 141.40 | 141.40 | 137.81 | 138.23 | -1.30% | |
| 142.63 | 142.80 | 139.11 | 140.05 | -4.44% | |
| 146.41 | 149.00 | 146.08 | 146.56 | +1.84% | |
| 143.72 | 146.13 | 142.48 | 143.91 | -1.27% | |
| 148.02 | 150.88 | 145.55 | 145.76 | -2.38% | |
| 148.36 | 153.16 | 147.98 | 149.31 | +0.64% | |
| 147.23 | 149.88 | 147.10 | 148.36 | +0.76% | |
| 144.74 | 147.71 | 142.15 | 147.24 | +1.88% | |
| 144.98 | 147.13 | 142.68 | 144.52 | +0.59% | |
| 144.19 | 145.23 | 141.57 | 143.67 | -1.74% | |
| 142.20 | 146.77 | 141.54 | 146.22 | +2.83% | |
| 145.78 | 146.31 | 140.97 | 142.20 | -1.69% | |
| 144.56 | 147.31 | 142.96 | 144.65 | +0.48% | |
| 139.65 | 145.72 | 139.22 | 143.96 | +3.09% | |
| 141.88 | 142.53 | 139.16 | 139.65 | +0.12% | |
| 143.86 | 143.86 | 138.44 | 139.48 | -3.97% | |
| 146.85 | 150.01 | 143.86 | 145.24 | -0.19% | |
| 143.55 | 148.18 | 143.43 | 145.52 | -0.29% | |
| 159.71 | 159.71 | 145.77 | 145.94 | -7.11% | |
| 165.80 | 166.65 | 156.63 | 157.11 | -6.90% | |
| 165.20 | 168.91 | 162.85 | 168.75 | +1.30% | |
| 166.50 | 169.31 | 165.58 | 166.58 | -0.40% | |
| 167.04 | 169.45 | 166.63 | 167.25 | +0.13% | |
| 170.00 | 170.93 | 165.19 | 167.04 | -0.40% | |
| 165.74 | 169.55 | 165.08 | 167.71 | +2.35% | |
| 166.63 | 169.24 | 162.74 | 163.86 | -1.51% | |
| 166.02 | 170.39 | 164.03 | 166.37 | +1.87% | |
| 169.50 | 176.38 | 161.17 | 163.32 | +6.66% | |
| 155.98 | 160.30 | 152.44 | 153.12 | -3.99% | |
| 151.65 | 159.86 | 150.85 | 159.49 | +7.52% | |
| 144.42 | 149.27 | 142.89 | 148.34 | +4.06% | |
| 141.83 | 145.39 | 140.01 | 142.55 | +2.62% | |
| 140.95 | 143.23 | 137.43 | 138.91 | +0.83% | |
| 139.80 | 141.57 | 135.90 | 137.77 | -2.72% | |
| 139.28 | 142.61 | 137.29 | 141.62 | +0.58% | |
| 143.64 | 145.25 | 139.28 | 140.80 | -0.52% | |
| 143.01 | 144.52 | 139.43 | 141.54 | -1.20% | |
| 142.16 | 145.90 | 140.01 | 143.26 | -1.37% | |
| 144.96 | 149.65 | 144.17 | 145.25 | -0.41% | |
| 145.84 | 149.15 | 143.19 | 145.85 | +1.60% | |
| 148.97 | 150.34 | 143.20 | 143.55 | -3.47% | |
| 144.81 | 150.00 | 144.04 | 148.71 | -0.64% | |
| 143.55 | 149.99 | 142.79 | 149.67 | +1.93% | |
| 149.17 | 150.29 | 142.61 | 146.84 | +0.15% | |
| 151.86 | 157.48 | 146.20 | 146.62 | -2.11% | |
| 154.39 | 155.18 | 149.75 | 149.78 | -4.39% | |
| 151.62 | 158.19 | 151.62 | 156.65 | +3.29% | |
| 151.13 | 156.78 | 151.00 | 151.66 | +2.07% | |
| 143.77 | 149.81 | 143.04 | 148.59 | +0.50% | |
| 163.00 | 163.00 | 144.06 | 147.85 | -10.33% | |
| 162.96 | 166.75 | 161.84 | 164.89 | +1.96% | |
| 163.43 | 165.55 | 158.42 | 161.72 | -1.21% | |
| 160.84 | 166.71 | 158.22 | 163.70 | +0.90% | |
| 157.86 | 163.79 | 156.54 | 162.24 | +2.85% | |
| 156.82 | 160.08 | 154.44 | 157.75 | +0.13% | |
| 158.98 | 160.59 | 153.61 | 157.55 | -1.80% | |
| 155.59 | 160.99 | 153.95 | 160.43 | +5.55% | |
| 152.51 | 156.60 | 151.35 | 152.00 | +0.44% | |
| 150.20 | 153.28 | 148.98 | 151.34 | -2.78% | |
| 156.06 | 157.98 | 154.52 | 155.66 | +0.23% | |
| 153.72 | 157.48 | 152.76 | 155.30 | +2.56% | |
| 155.91 | 158.38 | 149.48 | 151.43 | -2.39% | |
| 157.86 | 162.13 | 154.81 | 155.13 | -0.96% | |
| 166.10 | 167.00 | 156.28 | 156.63 | -2.43% | |
| 164.69 | 166.39 | 156.24 | 160.53 | -1.16% | |
| 157.36 | 164.00 | 156.01 | 162.41 | +5.07% | |
| 160.40 | 160.40 | 153.53 | 154.58 | -3.78% | |
| 151.33 | 166.08 | 150.10 | 160.65 | -2.25% | |
| 158.65 | 164.79 | 157.11 | 164.34 | +5.15% | |
| 164.06 | 164.37 | 154.18 | 156.29 | -5.34% | |
| 166.68 | 171.42 | 163.20 | 165.10 | -1.10% | |
| 168.35 | 171.70 | 165.98 | 166.94 | -0.98% | |
| 164.61 | 171.85 | 164.61 | 168.59 | +3.14% | |
| 158.98 | 164.33 | 155.29 | 163.46 | +2.59% | |
| 160.31 | 161.43 | 155.81 | 159.33 | 0.00% | |
| 160.20 | 160.26 | 153.93 | 159.33 | -1.35% | |
| 164.83 | 164.95 | 157.97 | 161.51 | -1.09% | |
| 162.10 | 165.55 | 160.50 | 163.29 | +2.25% | |
| 155.36 | 160.09 | 154.20 | 159.70 | +3.11% | |
| 152.31 | 155.49 | 149.57 | 154.88 | +0.83% | |
| 148.77 | 154.16 | 145.13 | 153.60 | +4.09% | |
| 149.00 | 149.45 | 144.13 | 147.56 | -2.45% | |
| 154.66 | 156.29 | 150.64 | 151.27 | -1.12% | |
| 152.64 | 155.26 | 151.63 | 152.99 | -1.75% | |
| 158.76 | 160.00 | 150.27 | 155.71 | +0.17% | |
| 161.61 | 165.56 | 153.10 | 155.44 | -2.36% | |
| 150.00 | 163.00 | 145.06 | 159.19 | +13.72% | |
| 139.54 | 140.14 | 137.36 | 139.98 | +1.21% | |
| 136.77 | 139.38 | 134.92 | 138.31 | +1.49% | |
| 140.74 | 143.00 | 135.27 | 136.28 | -1.89% | |
| 133.82 | 139.40 | 132.91 | 138.90 | +5.00% | |
| 126.89 | 133.29 | 124.84 | 132.29 | +4.93% | |
| 127.20 | 127.92 | 122.59 | 126.08 | -1.40% | |
| 129.53 | 130.87 | 125.47 | 127.87 | -1.28% | |
| 122.15 | 130.46 | 121.31 | 129.53 | +7.15% | |
| 128.04 | 129.29 | 120.47 | 120.89 | -6.27% | |
| 131.78 | 131.78 | 127.53 | 128.98 | -2.86% | |
| 133.86 | 137.13 | 131.03 | 132.78 | -0.98% | |
| 133.02 | 136.00 | 130.85 | 134.10 | +0.81% | |
| 133.33 | 137.13 | 131.80 | 133.02 | -0.13% | |
| 133.49 | 135.46 | 131.13 | 133.19 | +0.60% | |
| 132.48 | 137.48 | 131.95 | 132.40 | +0.09% | |
| 128.55 | 132.33 | 126.11 | 132.28 | +2.66% | |
| 127.35 | 132.43 | 126.85 | 128.85 | +2.34% | |
| 126.20 | 127.74 | 123.61 | 125.90 | -0.43% | |
| 128.30 | 128.51 | 125.81 | 126.45 | -1.86% | |
| 128.92 | 129.83 | 127.42 | 128.85 | +0.18% | |
| 125.14 | 128.88 | 123.54 | 128.62 | +2.71% | |
| 124.13 | 125.75 | 123.13 | 125.23 | +1.47% | |
| 121.56 | 124.24 | 120.82 | 123.42 | +0.80% | |
| 122.74 | 126.12 | 120.93 | 122.44 | +6.21% | |
| 116.30 | 117.50 | 113.15 | 115.28 | -1.39% | |
| 116.42 | 118.32 | 116.31 | 116.91 | -0.11% | |
| 115.00 | 120.96 | 113.45 | 117.04 | -1.12% | |
| 119.64 | 121.37 | 117.47 | 118.37 | +0.22% | |
| 115.43 | 119.33 | 113.16 | 118.11 | +4.44% | |
| 117.70 | 117.70 | 112.51 | 113.09 | -0.05% | |
| 117.28 | 117.28 | 112.75 | 113.15 | -4.51% | |
| 116.36 | 119.10 | 115.56 | 118.49 | +0.71% | |
| 121.17 | 122.99 | 116.92 | 117.65 | -1.52% | |
| 115.76 | 120.71 | 114.78 | 119.46 | +1.80% | |
| 118.00 | 120.11 | 115.52 | 117.35 | +3.07% | |
| 117.67 | 118.50 | 111.93 | 113.85 | -3.99% | |
| 117.81 | 120.01 | 115.34 | 118.58 | -0.63% | |
| 119.61 | 121.45 | 116.85 | 119.33 | -1.40% | |
| 119.07 | 123.48 | 119.06 | 121.02 | +2.55% | |
| 117.79 | 119.38 | 114.42 | 118.01 | +1.07% | |
| 121.06 | 122.16 | 115.00 | 116.76 | -2.33% | |
| 123.95 | 127.11 | 118.01 | 119.54 | -5.36% | |
| 122.10 | 126.44 | 116.90 | 126.31 | +2.57% | |
| 126.43 | 128.10 | 122.58 | 123.14 | -3.24% | |
| 128.69 | 128.81 | 121.51 | 127.26 | -3.02% | |
| 132.31 | 135.00 | 130.06 | 131.22 | -3.93% | |
| 138.53 | 142.09 | 133.90 | 136.59 | -2.88% | |
| 140.05 | 140.87 | 137.40 | 140.64 | +1.78% | |
| 135.36 | 139.21 | 133.96 | 138.18 | -1.81% | |
| 131.92 | 141.15 | 130.70 | 140.73 | +4.69% | |
| 134.40 | 134.58 | 130.88 | 134.43 | -1.62% | |
| 134.93 | 136.71 | 131.34 | 136.64 | +2.57% | |
| 139.29 | 139.35 | 130.00 | 133.22 | -3.07% | |
| 148.68 | 149.95 | 136.27 | 137.44 | -3.47% | |
| 144.53 | 148.00 | 141.66 | 142.38 | -2.45% | |
| 144.19 | 146.98 | 140.09 | 145.96 | +0.71% | |
| 144.58 | 145.41 | 142.12 | 144.93 | -0.48% | |
| 145.11 | 148.25 | 142.65 | 145.63 | +0.18% | |
| 146.00 | 147.23 | 142.39 | 145.37 | -0.70% | |
| 139.43 | 146.95 | 138.59 | 146.39 | +5.10% | |
| 144.16 | 148.88 | 137.58 | 139.29 | -1.79% | |
| 147.48 | 148.25 | 141.20 | 141.83 | -2.22% | |
| 145.00 | 148.44 | 143.51 | 145.05 | +0.62% | |
| 140.96 | 144.91 | 139.03 | 144.15 | +1.89% | |
| 135.80 | 141.69 | 135.80 | 141.47 | +6.09% | |
| 135.35 | 136.48 | 132.51 | 133.35 | -2.47% | |
| 138.40 | 143.02 | 135.17 | 136.73 | -0.04% | |
| 135.00 | 139.00 | 133.16 | 136.78 | +1.83% | |
| 133.96 | 137.66 | 133.50 | 134.32 | -0.16% | |
| 139.38 | 141.00 | 133.32 | 134.54 | -4.19% | |
| 138.99 | 141.81 | 137.77 | 140.42 | +1.03% | |
| 139.68 | 140.29 | 136.13 | 138.99 | +0.08% | |
| 137.85 | 139.30 | 135.17 | 138.88 | +0.99% | |
| 137.89 | 141.75 | 135.01 | 137.52 | -0.27% | |
| 138.31 | 140.30 | 134.03 | 137.89 | -0.30% | |
| 142.66 | 143.48 | 137.91 | 138.31 | -1.73% | |
| 132.75 | 141.45 | 132.27 | 140.75 | +7.36% | |
| 130.65 | 134.77 | 130.00 | 131.10 | -2.58% | |
| 133.63 | 135.94 | 132.54 | 134.57 | +1.04% | |
| 132.45 | 136.74 | 132.45 | 133.18 | +1.40% | |
| 131.48 | 132.31 | 128.20 | 131.34 | -0.10% | |
| 128.83 | 132.99 | 128.83 | 131.47 | +1.95% | |
| 130.55 | 132.84 | 128.93 | 128.96 | -1.51% | |
| 128.70 | 132.58 | 128.03 | 130.94 | +1.74% | |
| 122.51 | 130.23 | 122.21 | 128.70 | +3.56% | |
| 124.44 | 125.74 | 121.62 | 124.28 | -0.33% | |
| 111.01 | 124.93 | 110.20 | 124.69 | +11.81% | |
| 111.14 | 114.41 | 110.23 | 111.52 | +0.34% | |
| 119.89 | 119.89 | 110.25 | 111.14 | -6.60% | |
| 120.57 | 120.57 | 118.21 | 118.99 | -1.56% | |
| 122.00 | 122.84 | 120.08 | 120.87 | -1.41% | |
| 122.72 | 124.98 | 121.17 | 122.60 | -0.10% | |
| 122.63 | 123.08 | 122.09 | 122.72 | +0.07% | |
| 121.63 | 123.41 | 120.00 | 122.63 | +0.22% | |
| 119.85 | 122.59 | 119.38 | 122.36 | +1.76% | |
| 120.16 | 121.76 | 118.42 | 120.24 | +0.75% | |
| 121.69 | 122.50 | 119.12 | 119.35 | -1.50% | |
| 121.56 | 122.67 | 119.36 | 121.17 | +1.14% | |
| 120.74 | 123.86 | 119.55 | 119.81 | -1.28% | |
| 119.22 | 121.54 | 118.41 | 121.36 | +1.63% | |
| 119.67 | 119.87 | 117.50 | 119.41 | +0.39% | |
| 120.07 | 120.76 | 117.93 | 118.95 | -1.06% | |
| 120.02 | 121.95 | 118.67 | 120.22 | +0.21% | |
| 117.00 | 120.49 | 116.61 | 119.97 | +2.84% | |
| 115.45 | 119.23 | 114.98 | 116.66 | +1.04% | |
| 116.89 | 117.64 | 114.19 | 115.46 | -0.41% | |
| 117.03 | 118.71 | 115.00 | 115.94 | -1.26% | |
| 114.98 | 117.42 | 114.47 | 117.42 | +2.75% | |
| 111.82 | 115.82 | 111.82 | 114.28 | +1.56% | |
| 112.46 | 113.79 | 110.46 | 112.52 | +0.93% | |
| 111.15 | 113.23 | 110.87 | 111.48 | -1.92% | |
| 112.55 | 114.16 | 112.55 | 113.66 | +0.63% | |
| 111.35 | 113.60 | 111.16 | 112.95 | +0.95% | |
| 108.78 | 112.90 | 108.60 | 111.89 | +2.90% | |
| 106.57 | 109.48 | 104.75 | 108.74 | +2.09% | |
| 99.42 | 107.69 | 99.42 | 106.51 | +7.35% | |
| 103.33 | 103.81 | 98.42 | 99.22 | -1.42% | |
| 99.48 | 101.33 | 98.27 | 100.65 | +1.10% | |
| 102.69 | 102.69 | 98.98 | 99.55 | -3.24% | |
| 103.21 | 105.21 | 101.78 | 102.88 | -0.88% | |
| 106.61 | 108.23 | 102.09 | 103.79 | -4.57% | |
| 108.86 | 111.54 | 107.61 | 108.76 | -1.49% | |
| 107.54 | 113.09 | 105.87 | 110.40 | +3.41% | |
| 103.94 | 106.90 | 101.53 | 106.76 | +2.65% | |
| 107.00 | 107.00 | 102.87 | 104.00 | -1.38% | |
| 106.29 | 106.29 | 101.44 | 105.45 | -1.69% | |
| 123.76 | 125.00 | 106.40 | 107.26 | -19.04% | |
| 129.44 | 133.60 | 128.06 | 132.48 | +2.44% | |
| 130.39 | 135.71 | 125.00 | 129.33 | -4.81% | |
| 127.16 | 137.35 | 126.39 | 135.86 | +6.97% | |
| 125.04 | 127.24 | 124.14 | 127.01 | +1.43% | |
| 127.50 | 130.28 | 124.95 | 125.22 | -2.64% | |
| 127.30 | 131.26 | 127.30 | 128.61 | +0.73% | |
| 131.29 | 131.33 | 126.00 | 127.68 | -2.75% | |
| 128.83 | 131.67 | 127.32 | 131.29 | +2.05% | |
| 120.00 | 130.97 | 120.00 | 128.65 | +8.27% | |
| 116.60 | 121.00 | 116.60 | 118.82 | +2.01% | |
| 113.81 | 119.80 | 112.85 | 116.48 | +3.08% | |
| 108.59 | 113.14 | 108.59 | 113.00 | +4.21% | |
| 106.63 | 108.85 | 105.89 | 108.43 | +2.72% | |
| 106.81 | 108.28 | 104.70 | 105.56 | -0.98% | |
| 106.05 | 107.05 | 105.29 | 106.61 | +0.86% | |
| 106.24 | 106.97 | 105.25 | 105.70 | +0.33% | |
| 100.72 | 106.35 | 99.96 | 105.35 | +2.16% | |
| 102.16 | 103.14 | 100.41 | 103.12 | +3.16% | |
| 105.50 | 107.01 | 99.84 | 99.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NOVT chart for longer ranges.