Novanta Inc (NOVTU) stock
NOVTUNasdaqMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends December 31Also trades as NOVT
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3028% above fair value
$60.95+0.20 (+0.33%)
Close on Nov 2, 2026Market cap $5.53BP/E 93.7Yield –
Price history
Novanta share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$60.95
+0.33% on the day
52-week range
$47.57 – $76.95
-20.8% from the high
Change over 52 weeks
+26.7%
From $48.10 on Nov 7, 2025
Average volume
32,930
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $62.89 | $62.89 | $60.91 | $60.95 | +0.33% | 11,717 |
| Oct 30, 2026 | $62.32 | $62.52 | $60.04 | $60.75 | -4.24% | 207,850 |
| Oct 29, 2026 | $63.53 | $64.12 | $63.12 | $63.44 | -0.17% | 2,731 |
| Oct 28, 2026 | $64.00 | $64.37 | $63.02 | $63.55 | +0.39% | 5,436 |
| Oct 27, 2026 | $62.61 | $63.30 | $62.61 | $63.30 | +3.41% | 2,643 |
| Oct 26, 2026 | $60.46 | $61.71 | $60.46 | $61.21 | +2.48% | 4,196 |
| Oct 23, 2026 | $59.10 | $59.73 | $58.95 | $59.73 | +1.50% | 1,447 |
| Oct 22, 2026 | $57.84 | $58.91 | $57.57 | $58.85 | -1.47% | 54,326 |
| Oct 21, 2026 | $59.85 | $60.23 | $59.69 | $59.73 | +2.63% | 3,510 |
| Oct 20, 2026 | $55.99 | $58.89 | $55.93 | $58.20 | +2.23% | 47,146 |
| Oct 19, 2026 | $57.18 | $57.36 | $56.71 | $56.93 | +1.82% | 3,911 |
| Oct 16, 2026 | $56.99 | $56.99 | $55.87 | $55.91 | -3.90% | 10,781 |
| Oct 15, 2026 | $58.41 | $58.42 | $57.56 | $58.18 | -2.68% | 37,839 |
| Oct 14, 2026 | $61.95 | $62.01 | $59.44 | $59.78 | -3.21% | 6,416 |
| Oct 13, 2026 | $60.65 | $62.50 | $60.30 | $61.76 | +0.41% | 6,097 |
| Oct 12, 2026 | $60.19 | $61.51 | $60.19 | $61.51 | +1.12% | 60,400 |
| Oct 9, 2026 | $60.64 | $60.83 | $60.12 | $60.83 | +4.02% | 1,599 |
| Oct 8, 2026 | $60.17 | $60.17 | $57.85 | $58.48 | -4.12% | 533,789 |
| Oct 7, 2026 | $61.77 | $61.77 | $60.52 | $60.99 | -5.31% | 5,169 |
| Oct 6, 2026 | $64.41 | $64.41 | $64.41 | $64.41 | +2.21% | 337 |
| Oct 5, 2026 | $62.22 | $63.02 | $61.83 | $63.02 | +0.16% | 2,718 |
| Oct 2, 2026 | $61.95 | $63.56 | $61.95 | $62.92 | +3.01% | 107,315 |
| Oct 1, 2026 | $59.91 | $61.85 | $59.87 | $61.08 | +0.56% | 2,580 |
| Sep 30, 2026 | $60.46 | $61.19 | $60.46 | $60.74 | +1.45% | 21,211 |
| Sep 29, 2026 | $60.78 | $60.78 | $59.87 | $59.87 | -1.02% | 2,150 |
| Sep 28, 2026 | $60.39 | $60.75 | $60.17 | $60.49 | -0.75% | 102,422 |
| Sep 25, 2026 | $61.16 | $61.16 | $60.95 | $60.95 | +0.86% | 1,533 |
| Sep 24, 2026 | $60.51 | $60.83 | $59.46 | $60.43 | -1.82% | 7,245 |
| Sep 23, 2026 | $60.98 | $61.77 | $60.46 | $61.55 | +1.55% | 25,210 |
| Sep 22, 2026 | $59.04 | $61.35 | $59.04 | $60.61 | +4.45% | 736,714 |
| Sep 21, 2026 | $58.03 | $58.03 | $58.03 | $58.03 | +1.04% | 733 |
| Sep 18, 2026 | $57.44 | $57.44 | $56.70 | $57.43 | -1.03% | 4,351 |
| Sep 17, 2026 | $57.80 | $58.03 | $57.80 | $58.03 | +1.75% | 611 |
| Sep 16, 2026 | $59.16 | $59.16 | $56.57 | $57.03 | -3.26% | 9,051 |
| Sep 15, 2026 | $59.36 | $59.52 | $58.95 | $58.95 | -1.52% | 3,660 |
| Sep 14, 2026 | $66.96 | $66.96 | $59.74 | $59.86 | -2.89% | 7,438 |
| Sep 11, 2026 | $62.58 | $62.58 | $61.64 | $61.64 | +0.92% | 1,631 |
| Sep 10, 2026 | $60.78 | $61.15 | $60.77 | $61.08 | -1.31% | 1,419 |
| Sep 9, 2026 | $62.21 | $62.40 | $61.89 | $61.89 | -2.67% | 3,267 |
| Sep 8, 2026 | $63.40 | $64.29 | $63.38 | $63.59 | +1.45% | 2,461 |
| Sep 4, 2026 | $63.13 | $63.13 | $62.65 | $62.68 | +1.72% | 744 |
| Sep 3, 2026 | $62.32 | $62.32 | $61.62 | $61.62 | +0.72% | 837 |
| Sep 2, 2026 | $61.56 | $61.69 | $61.05 | $61.18 | +0.43% | 3,269 |
| Sep 1, 2026 | $60.73 | $61.04 | $60.59 | $60.92 | -2.14% | 9,444 |
| Aug 31, 2026 | $60.36 | $62.33 | $60.36 | $62.25 | +0.99% | 11,627 |
| Aug 28, 2026 | $61.64 | $61.64 | $61.64 | $61.64 | 0.00% | – |
| Aug 27, 2026 | $60.85 | $61.64 | $60.83 | $61.64 | +0.20% | 2,318 |
| Aug 26, 2026 | $60.35 | $61.53 | $60.35 | $61.52 | +2.69% | 879 |
| Aug 25, 2026 | $60.00 | $60.00 | $59.83 | $59.91 | +0.42% | 1,889 |
| Aug 24, 2026 | $60.76 | $60.76 | $59.66 | $59.66 | -4.18% | 5,696 |
| Aug 21, 2026 | $61.90 | $62.26 | $61.37 | $62.26 | +0.34% | 1,734 |
| Aug 20, 2026 | $63.98 | $63.98 | $61.44 | $62.05 | +0.19% | 52,357 |
| Aug 19, 2026 | $65.00 | $65.10 | $61.93 | $61.93 | -5.65% | 109,817 |
| Aug 18, 2026 | $76.89 | $76.95 | $65.64 | $65.64 | -5.64% | 4,999 |
| Aug 17, 2026 | $75.00 | $75.00 | $68.66 | $69.57 | +0.70% | 5,133 |
| Aug 14, 2026 | $69.20 | $69.20 | $69.07 | $69.08 | -1.07% | 1,517 |
| Aug 13, 2026 | $75.00 | $75.00 | $67.52 | $69.83 | -0.19% | 3,240 |
| Aug 12, 2026 | $69.00 | $69.96 | $69.00 | $69.96 | +1.46% | 1,587 |
| Aug 11, 2026 | $75.26 | $75.26 | $68.55 | $68.95 | +0.77% | 9,984 |
| Aug 10, 2026 | $67.92 | $68.58 | $67.68 | $68.42 | -1.00% | 6,295 |
| Aug 7, 2026 | $75.59 | $75.59 | $69.11 | $69.11 | +1.78% | 38,755 |
| Aug 6, 2026 | $69.55 | $72.29 | $67.90 | $67.90 | +5.43% | 59,391 |
| Aug 5, 2026 | $65.51 | $65.76 | $64.40 | $64.40 | -3.62% | 4,060 |
| Aug 4, 2026 | $64.75 | $66.82 | $64.75 | $66.82 | +6.32% | 59,135 |
| Aug 3, 2026 | $62.43 | $62.88 | $62.02 | $62.85 | +3.07% | 16,148 |
| Jul 31, 2026 | $60.83 | $61.83 | $60.69 | $60.98 | +1.63% | 24,599 |
| Jul 30, 2026 | $59.49 | $60.48 | $59.49 | $60.00 | -0.07% | 27,696 |
| Jul 29, 2026 | $60.18 | $61.01 | $59.36 | $60.05 | -0.37% | 148,988 |
| Jul 28, 2026 | $59.74 | $61.32 | $59.59 | $60.27 | -0.97% | 6,265 |
| Jul 27, 2026 | $60.71 | $60.90 | $60.22 | $60.86 | +0.13% | 3,157 |
| Jul 24, 2026 | $60.76 | $61.35 | $60.45 | $60.78 | -0.78% | 6,354 |
| Jul 23, 2026 | $61.58 | $61.87 | $61.02 | $61.26 | -1.30% | 10,401 |
| Jul 22, 2026 | $63.78 | $63.91 | $62.03 | $62.07 | -0.64% | 6,662 |
| Jul 21, 2026 | $63.33 | $63.68 | $62.47 | $62.47 | +1.33% | 1,342 |
| Jul 20, 2026 | $62.31 | $62.70 | $61.60 | $61.65 | -3.63% | 2,029 |
| Jul 17, 2026 | $63.97 | $63.97 | $63.97 | $63.97 | 0.00% | – |
| Jul 16, 2026 | $63.40 | $63.97 | $63.31 | $63.97 | +2.19% | 8,582 |
| Jul 15, 2026 | $62.72 | $62.84 | $61.46 | $62.60 | -0.27% | 3,523 |
| Jul 14, 2026 | $64.14 | $64.14 | $62.77 | $62.77 | -1.80% | 6,315 |
| Jul 13, 2026 | $64.87 | $65.33 | $63.92 | $63.92 | -3.22% | 2,384 |
| Jul 10, 2026 | $65.28 | $66.77 | $65.28 | $66.05 | +1.88% | 2,169 |
| Jul 9, 2026 | $65.57 | $66.13 | $64.83 | $64.83 | +2.48% | 5,267 |
| Jul 8, 2026 | $62.68 | $63.36 | $61.83 | $63.26 | -0.46% | 3,718 |
| Jul 7, 2026 | $63.86 | $63.86 | $62.38 | $63.55 | -8.31% | 6,088 |
| Jul 6, 2026 | $68.73 | $69.60 | $68.73 | $69.31 | +2.71% | 942 |
| Jul 2, 2026 | $68.55 | $68.79 | $67.10 | $67.48 | -2.08% | 20,470 |
| Jul 1, 2026 | $68.63 | $69.44 | $68.53 | $68.91 | +2.24% | 18,338 |
| Jun 30, 2026 | $67.34 | $68.78 | $67.34 | $67.40 | +1.94% | 176,463 |
| Jun 29, 2026 | $66.40 | $67.13 | $65.88 | $66.12 | -0.47% | 6,813 |
| Jun 26, 2026 | $66.05 | $66.91 | $66.05 | $66.43 | -1.32% | 3,237 |
| Jun 25, 2026 | $66.56 | $67.36 | $66.56 | $67.32 | +3.97% | 104,944 |
| Jun 24, 2026 | $66.37 | $66.37 | $64.75 | $64.75 | +0.50% | 200,558 |
| Jun 23, 2026 | $64.80 | $64.92 | $63.60 | $64.43 | -1.83% | 106,762 |
| Jun 22, 2026 | $65.75 | $65.88 | $65.08 | $65.63 | -0.38% | 2,578 |
| Jun 18, 2026 | $66.16 | $66.63 | $65.70 | $65.88 | +3.80% | 1,609 |
| Jun 17, 2026 | $64.89 | $65.97 | $63.47 | $63.47 | -4.05% | 2,894 |
| Jun 16, 2026 | $68.47 | $69.25 | $57.57 | $66.15 | -0.23% | 8,684 |
| Jun 15, 2026 | $68.42 | $68.42 | $66.31 | $66.31 | -1.70% | 1,459 |
| Jun 12, 2026 | $74.99 | $74.99 | $67.45 | $67.45 | -0.41% | 804 |
| Jun 11, 2026 | $67.14 | $68.25 | $67.14 | $67.73 | +4.33% | 3,735 |
| Jun 10, 2026 | $61.32 | $67.01 | $55.25 | $64.92 | -3.62% | 10,146 |
| Jun 9, 2026 | $63.01 | $68.94 | $56.95 | $67.36 | -2.26% | 5,386 |
| Jun 8, 2026 | $68.02 | $68.92 | $68.00 | $68.92 | +4.31% | 1,401 |
| Jun 5, 2026 | $66.34 | $66.56 | $65.89 | $66.07 | -4.59% | 1,001,627 |
| Jun 4, 2026 | $69.29 | $69.67 | $69.05 | $69.25 | -1.23% | 71,398 |
| Jun 3, 2026 | $70.67 | $70.73 | $70.11 | $70.11 | -0.76% | 18,095 |
| Jun 2, 2026 | $70.37 | $71.37 | $70.37 | $70.65 | +2.10% | 1,753 |
| Jun 1, 2026 | $66.44 | $69.20 | $66.30 | $69.20 | +3.38% | 51,156 |
| May 29, 2026 | $67.84 | $67.97 | $66.94 | $66.94 | -0.42% | 20,189 |
| May 28, 2026 | $75.07 | $75.07 | $65.88 | $67.22 | -1.51% | 6,598 |
| May 27, 2026 | $69.11 | $70.04 | $67.57 | $68.25 | -1.40% | 2,236 |
| May 26, 2026 | $68.43 | $69.44 | $68.43 | $69.22 | +2.34% | 2,122 |
| May 22, 2026 | $67.68 | $67.68 | $67.64 | $67.64 | +2.59% | 17,550 |
| May 21, 2026 | $65.02 | $66.14 | $64.57 | $65.93 | +2.39% | 2,042 |
| May 20, 2026 | $63.55 | $64.63 | $63.55 | $64.39 | +1.57% | 35,783 |
| May 19, 2026 | $64.12 | $64.12 | $63.40 | $63.40 | -2.21% | 1,907 |
| May 18, 2026 | $65.70 | $65.70 | $64.83 | $64.83 | -0.72% | 51,319 |
| May 15, 2026 | $65.42 | $65.88 | $65.30 | $65.30 | -1.70% | 51,211 |
| May 14, 2026 | $65.19 | $66.43 | $65.19 | $66.43 | +0.32% | 356,298 |
| May 13, 2026 | $69.35 | $69.35 | $66.22 | $66.22 | -1.98% | 46,636 |
| May 12, 2026 | $62.11 | $67.56 | $62.11 | $67.56 | +11.03% | 319,659 |
| May 11, 2026 | $60.25 | $60.85 | $60.20 | $60.85 | +1.16% | 2,956 |
| May 8, 2026 | $59.86 | $60.61 | $59.78 | $60.15 | +1.04% | 129,219 |
| May 7, 2026 | $60.36 | $60.36 | $58.91 | $59.53 | -1.00% | 30,498 |
| May 6, 2026 | $57.85 | $60.31 | $57.85 | $60.13 | +4.10% | 102,590 |
| May 5, 2026 | $56.55 | $57.85 | $56.55 | $57.76 | +2.71% | 352,399 |
| May 4, 2026 | $55.04 | $56.24 | $54.28 | $56.24 | +0.03% | 40,985 |
| May 1, 2026 | $56.43 | $57.13 | $55.85 | $56.22 | -1.85% | 741,772 |
| Apr 30, 2026 | $54.38 | $57.42 | $54.30 | $57.28 | +4.77% | 69,113 |
| Apr 29, 2026 | $57.30 | $57.30 | $54.53 | $54.67 | -5.35% | 15,253 |
| Apr 28, 2026 | $57.75 | $57.76 | $57.04 | $57.76 | -2.22% | 2,660 |
| Apr 27, 2026 | $58.83 | $59.07 | $58.83 | $59.07 | -0.51% | 602 |
| Apr 24, 2026 | $59.37 | $59.37 | $59.37 | $59.37 | 0.00% | – |
| Apr 23, 2026 | $59.75 | $60.37 | $59.17 | $59.37 | -0.08% | 5,232 |
| Apr 22, 2026 | $59.22 | $59.42 | $58.74 | $59.42 | +1.33% | 5,155 |
| Apr 21, 2026 | $59.21 | $59.78 | $58.64 | $58.64 | +1.19% | 58,760 |
| Apr 20, 2026 | $53.03 | $57.95 | $53.03 | $57.95 | +0.03% | 391,627 |
| Apr 17, 2026 | $57.50 | $57.96 | $57.50 | $57.93 | +3.78% | 1,587 |
| Apr 16, 2026 | $56.09 | $56.09 | $55.77 | $55.82 | -1.76% | 977 |
| Apr 15, 2026 | $56.94 | $57.00 | $56.55 | $56.82 | -1.25% | 7,158 |
| Apr 14, 2026 | $57.61 | $57.80 | $56.97 | $57.54 | +0.58% | 30,828 |
| Apr 13, 2026 | $55.76 | $57.21 | $55.76 | $57.21 | +1.87% | 1,258 |
| Apr 10, 2026 | $55.87 | $56.16 | $55.87 | $56.16 | +2.09% | 408 |
| Apr 9, 2026 | $55.01 | $55.01 | $55.01 | $55.01 | 0.00% | – |
| Apr 8, 2026 | $54.84 | $55.10 | $54.84 | $55.01 | +4.68% | 77,448 |
| Apr 7, 2026 | $53.07 | $53.07 | $52.06 | $52.55 | -1.18% | 7,995 |
| Apr 6, 2026 | $53.23 | $53.23 | $53.18 | $53.18 | +0.09% | 316 |
| Apr 2, 2026 | $53.11 | $53.59 | $53.11 | $53.13 | -0.52% | 804 |
| Apr 1, 2026 | $54.17 | $54.26 | $53.36 | $53.41 | -0.43% | 4,029 |
| Mar 31, 2026 | $53.07 | $54.22 | $51.94 | $53.64 | +3.39% | 318,952 |
| Mar 30, 2026 | $53.18 | $53.19 | $51.87 | $51.88 | +0.17% | 33,229 |
| Mar 27, 2026 | $50.70 | $52.03 | $50.70 | $51.79 | -3.93% | 568 |
| Mar 26, 2026 | $53.63 | $53.91 | $52.90 | $53.91 | -0.83% | 12,492 |
| Mar 25, 2026 | $54.36 | $54.36 | $54.36 | $54.36 | +0.63% | 468 |
| Mar 24, 2026 | $53.78 | $54.27 | $53.78 | $54.02 | +0.82% | 51,646 |
| Mar 23, 2026 | $53.83 | $53.83 | $53.40 | $53.58 | +3.62% | 12,429 |
| Mar 20, 2026 | $52.05 | $52.05 | $51.44 | $51.71 | -4.21% | 3,719 |
| Mar 19, 2026 | $53.00 | $53.98 | $53.00 | $53.98 | -0.22% | 3,018 |
| Mar 18, 2026 | $53.53 | $54.54 | $53.24 | $54.10 | -0.48% | 384,187 |
| Mar 17, 2026 | $54.92 | $55.09 | $54.18 | $54.36 | +1.10% | 14,353 |
| Mar 16, 2026 | $52.81 | $53.77 | $52.73 | $53.77 | +1.55% | 133,046 |
| Mar 13, 2026 | $53.71 | $53.80 | $52.71 | $52.95 | -1.96% | 3,086 |
| Mar 12, 2026 | $55.80 | $55.80 | $53.81 | $54.01 | -4.37% | 5,119 |
| Mar 11, 2026 | $54.98 | $56.77 | $54.90 | $56.48 | +1.75% | 8,356 |
| Mar 10, 2026 | $56.85 | $56.85 | $55.51 | $55.51 | -2.75% | 2,862 |
| Mar 9, 2026 | $56.97 | $57.41 | $55.18 | $57.08 | -2.11% | 5,799 |
| Mar 6, 2026 | $58.31 | $59.15 | $57.86 | $58.31 | -2.75% | 6,020 |
| Mar 5, 2026 | $60.77 | $61.19 | $59.43 | $59.96 | -1.24% | 56,167 |
| Mar 4, 2026 | $60.71 | $60.71 | $60.71 | $60.71 | 0.00% | 1,747 |
| Mar 3, 2026 | $60.32 | $61.09 | $59.76 | $60.71 | -1.01% | 1,963 |
| Mar 2, 2026 | $59.34 | $61.33 | $59.34 | $61.33 | +5.00% | 111,941 |
| Feb 27, 2026 | $59.09 | $59.54 | $57.10 | $58.41 | -3.10% | 124,775 |
| Feb 26, 2026 | $58.74 | $60.28 | $58.74 | $60.28 | +2.52% | 13,693 |
| Feb 25, 2026 | $58.16 | $59.55 | $57.84 | $58.80 | -1.26% | 24,244 |
| Feb 24, 2026 | $60.69 | $60.77 | $59.55 | $59.55 | -3.70% | 12,871 |
| Feb 23, 2026 | $63.01 | $63.01 | $61.84 | $61.84 | -1.93% | 672,475 |
| Feb 20, 2026 | $63.06 | $63.06 | $63.06 | $63.06 | +0.86% | 1,627 |
| Feb 19, 2026 | $62.63 | $63.31 | $62.52 | $62.52 | -0.13% | 26,383 |
| Feb 18, 2026 | $63.21 | $63.21 | $62.60 | $62.60 | -1.49% | 874 |
| Feb 17, 2026 | $63.12 | $63.60 | $62.79 | $63.55 | +0.35% | 7,162 |
| Feb 13, 2026 | $61.68 | $63.33 | $61.68 | $63.33 | +3.67% | 1,417 |
| Feb 12, 2026 | $64.39 | $64.39 | $61.09 | $61.09 | -1.78% | 23,153 |
| Feb 11, 2026 | $63.29 | $63.29 | $62.09 | $62.20 | -2.77% | 12,090 |
| Feb 10, 2026 | $64.51 | $64.51 | $63.97 | $63.97 | +3.16% | 22,083 |
| Feb 9, 2026 | $61.98 | $62.84 | $61.98 | $62.01 | +0.05% | 106,447 |
| Feb 6, 2026 | $60.91 | $61.98 | $60.91 | $61.98 | +4.46% | 995 |
| Feb 5, 2026 | $59.52 | $59.52 | $59.04 | $59.34 | -1.80% | 1,302 |
| Feb 4, 2026 | $61.44 | $61.44 | $59.74 | $60.42 | +0.42% | 201,864 |
| Feb 3, 2026 | $60.17 | $60.17 | $60.17 | $60.17 | -0.13% | 395 |
| Feb 2, 2026 | $60.30 | $60.30 | $60.25 | $60.25 | +0.85% | 50,618 |
| Jan 30, 2026 | $60.19 | $60.19 | $59.58 | $59.74 | -2.51% | 7,322 |
| Jan 29, 2026 | $61.46 | $61.59 | $61.00 | $61.28 | +0.84% | 40,313 |
| Jan 28, 2026 | $60.87 | $60.87 | $60.77 | $60.77 | -0.10% | 65,502 |
| Jan 27, 2026 | $60.83 | $60.83 | $60.83 | $60.83 | +0.96% | 200,240 |
| Jan 26, 2026 | $60.76 | $60.76 | $60.25 | $60.25 | -2.39% | 351,041 |
| Jan 23, 2026 | $61.73 | $61.73 | $61.73 | $61.73 | 0.00% | – |
| Jan 22, 2026 | $61.70 | $61.73 | $61.70 | $61.73 | +1.01% | 387,866 |
| Jan 21, 2026 | $61.11 | $61.11 | $61.11 | $61.11 | +4.93% | 156,550 |
| Jan 20, 2026 | $58.88 | $59.30 | $58.03 | $58.24 | -2.56% | 1,461 |
| Jan 16, 2026 | $59.10 | $60.18 | $59.10 | $59.77 | +0.29% | 3,828 |
| Jan 15, 2026 | $60.09 | $60.09 | $59.50 | $59.60 | +1.02% | 26,170 |
| Jan 14, 2026 | $58.53 | $59.00 | $58.53 | $59.00 | +0.32% | 35,801 |
| Jan 13, 2026 | $58.90 | $59.13 | $58.68 | $58.81 | +1.10% | 1,371 |
| Jan 12, 2026 | $59.25 | $59.25 | $58.17 | $58.17 | -2.04% | 1,342,934 |
| Jan 9, 2026 | $58.23 | $59.59 | $58.11 | $59.38 | +1.87% | 39,601 |
| Jan 8, 2026 | $56.83 | $58.29 | $56.78 | $58.29 | +2.73% | 563,095 |
| Jan 7, 2026 | $56.29 | $56.83 | $56.29 | $56.74 | +1.09% | 822 |
| Jan 6, 2026 | $52.80 | $56.13 | $52.80 | $56.13 | +7.47% | 223,005 |
| Jan 5, 2026 | $52.61 | $53.63 | $51.68 | $52.23 | +0.77% | 322,395 |
| Jan 2, 2026 | $55.07 | $55.07 | $51.83 | $51.83 | -5.73% | 218,036 |
| Dec 31, 2025 | $55.76 | $55.88 | $54.42 | $54.98 | -1.42% | 1,931,450 |
| Dec 30, 2025 | $55.65 | $58.78 | $55.10 | $55.77 | -0.45% | 245,323 |
| Dec 29, 2025 | $56.02 | $56.02 | $56.02 | $56.02 | 0.00% | – |
| Dec 26, 2025 | $56.02 | $56.02 | $56.02 | $56.02 | 0.00% | – |
| Dec 24, 2025 | $56.15 | $56.93 | $56.02 | $56.02 | -1.06% | 32,552 |
| Dec 23, 2025 | $55.70 | $59.29 | $55.64 | $56.62 | +3.34% | 55,449 |
| Dec 22, 2025 | $54.79 | $54.79 | $54.79 | $54.79 | 0.00% | 25,096 |
| Dec 19, 2025 | $54.79 | $54.79 | $54.79 | $54.79 | -0.44% | 117 |
| Dec 18, 2025 | $55.03 | $55.03 | $55.03 | $55.03 | 0.00% | – |
| Dec 17, 2025 | $55.03 | $55.03 | $55.03 | $55.03 | -1.03% | 1,102,977 |
| Dec 16, 2025 | $55.55 | $55.61 | $55.55 | $55.60 | +1.28% | 365,787 |
| Dec 15, 2025 | $55.00 | $55.38 | $54.82 | $54.90 | -1.06% | 2,060 |
| Dec 12, 2025 | $55.49 | $55.49 | $55.49 | $55.49 | 0.00% | 94 |
| Dec 11, 2025 | $55.00 | $55.49 | $55.00 | $55.49 | +0.47% | 1,002 |
| Dec 10, 2025 | $54.15 | $55.56 | $54.15 | $55.23 | +2.30% | 233,137 |
| Dec 9, 2025 | $54.08 | $54.08 | $53.98 | $53.99 | +0.78% | 75,519 |
| Dec 8, 2025 | $53.24 | $53.57 | $53.23 | $53.57 | -1.72% | 2,254 |
| Dec 5, 2025 | $54.64 | $54.69 | $54.25 | $54.51 | +0.94% | 52,070 |
| Dec 4, 2025 | $54.66 | $54.66 | $53.97 | $54.00 | +1.85% | 25,695 |
| Dec 3, 2025 | $52.67 | $56.91 | $52.13 | $53.02 | +1.30% | 324,049 |
| Dec 2, 2025 | $52.35 | $52.35 | $51.33 | $52.34 | +0.58% | 108,206 |
| Dec 1, 2025 | $51.37 | $52.08 | $51.37 | $52.04 | -0.97% | 220,564 |
| Nov 28, 2025 | $52.55 | $52.55 | $52.55 | $52.55 | +0.86% | 2,563 |
| Nov 26, 2025 | $52.10 | $52.10 | $52.10 | $52.10 | +1.03% | 64,429 |
| Nov 25, 2025 | $50.66 | $51.57 | $50.66 | $51.57 | +1.84% | 429,414 |
| Nov 24, 2025 | $50.64 | $50.64 | $50.64 | $50.64 | +1.52% | 471,477 |
| Nov 21, 2025 | $48.77 | $50.60 | $48.09 | $49.88 | +4.51% | 486,404 |
| Nov 20, 2025 | $48.50 | $48.99 | $47.57 | $47.73 | -0.69% | 281,543 |
| Nov 19, 2025 | $48.06 | $48.06 | $48.06 | $48.06 | -0.29% | 346 |
| Nov 18, 2025 | $48.43 | $48.44 | $48.20 | $48.20 | -1.13% | 836 |
| Nov 17, 2025 | $49.19 | $49.71 | $48.75 | $48.75 | -1.36% | 216,912 |
| Nov 14, 2025 | $50.05 | $50.05 | $48.85 | $49.42 | -3.12% | 86,016 |
| Nov 13, 2025 | $50.47 | $51.50 | $50.01 | $51.01 | -1.90% | 40,087 |
| Nov 12, 2025 | $49.50 | $52.00 | $49.50 | $52.00 | +4.00% | 2,032,494 |
| Nov 11, 2025 | $49.25 | $50.00 | $48.25 | $50.00 | +0.06% | 379,258 |
| Nov 10, 2025 | $50.13 | $50.13 | $49.63 | $49.97 | +3.89% | 913,075 |
| Nov 7, 2025 | $48.25 | $48.25 | $48.10 | $48.10 | – | 4,630,605 |