Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.000 | 8.050 | 7.690 | 7.760 | 7.760 | 11,035 |
| 2026-07-22 | 8.200 | 8.230 | 7.940 | 7.970 | 7.970 | 17,657 |
| 2026-07-21 | 7.900 | 8.070 | 7.889 | 8.061 | 8.061 | 50,446 |
| 2026-07-20 | 8.300 | 8.380 | 7.880 | 7.970 | 7.970 | 60,042 |
| 2026-07-17 | 8.200 | 8.280 | 8.060 | 8.190 | 8.190 | 26,501 |
| 2026-07-16 | 8.500 | 8.650 | 8.170 | 8.230 | 8.230 | 39,669 |
| 2026-07-15 | 8.550 | 8.550 | 8.260 | 8.310 | 8.310 | 56,034 |
| 2026-07-14 | 9.050 | 9.080 | 8.620 | 8.650 | 8.650 | 45,953 |
| 2026-07-13 | 9.330 | 9.330 | 8.900 | 8.900 | 8.900 | 21,208 |
| 2026-07-10 | 9.450 | 9.560 | 8.955 | 9.321 | 9.321 | 160,979 |
| 2026-07-09 | 9.350 | 9.675 | 9.250 | 9.390 | 9.390 | 64,448 |
| 2026-07-08 | 9.450 | 9.460 | 9.070 | 9.340 | 9.340 | 24,914 |
| 2026-07-07 | 9.250 | 9.520 | 8.900 | 9.330 | 9.330 | 28,325 |
| 2026-07-06 | 9.650 | 9.800 | 9.150 | 9.380 | 9.380 | 60,127 |
| 2026-07-03 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2026-07-02 | 9.400 | 10.095 | 9.400 | 9.560 | 9.560 | 92,913 |
| 2026-07-01 | 9.200 | 9.640 | 9.200 | 9.410 | 9.410 | 13,668 |
| 2026-06-30 | 9.350 | 9.756 | 9.220 | 9.390 | 9.390 | 34,562 |
| 2026-06-29 | 8.850 | 9.270 | 8.740 | 9.130 | 9.130 | 136,592 |
| 2026-06-26 | 8.500 | 8.879 | 8.400 | 8.800 | 8.800 | 34,177 |
| 2026-06-25 | 9.100 | 9.100 | 8.271 | 8.370 | 8.370 | 57,702 |
| 2026-06-24 | 9.150 | 9.341 | 8.905 | 8.920 | 8.920 | 21,666 |
| 2026-06-23 | 8.850 | 9.530 | 8.800 | 9.165 | 9.165 | 126,992 |
| 2026-06-22 | 9.150 | 9.345 | 8.970 | 9.221 | 9.221 | 34,813 |
| 2026-06-19 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2026-06-18 | 9.550 | 9.990 | 9.190 | 9.320 | 9.320 | 77,795 |
| 2026-06-17 | 9.250 | 9.715 | 9.160 | 9.532 | 9.532 | 15,263 |
| 2026-06-16 | 9.150 | 9.570 | 8.960 | 9.560 | 9.560 | 160,106 |
| 2026-06-15 | 9.250 | 9.380 | 9.010 | 9.155 | 9.155 | 106,293 |
| 2026-06-12 | 8.950 | 9.290 | 7.382 | 8.890 | 8.890 | 48,503 |
| 2026-06-11 | 8.600 | 8.890 | 8.460 | 8.880 | 8.880 | 103,404 |
| 2026-06-10 | 8.750 | 8.840 | 8.500 | 8.550 | 8.550 | 39,870 |
| 2026-06-09 | 8.920 | 8.920 | 8.350 | 8.575 | 8.575 | 79,400 |
| 2026-06-08 | 9.690 | 9.690 | 8.800 | 8.810 | 8.810 | 85,628 |
| 2026-06-05 | 10.100 | 10.270 | 9.540 | 9.540 | 9.540 | 21,277 |
| 2026-06-04 | 10.200 | 10.580 | 10.040 | 10.200 | 10.200 | 142,197 |
| 2026-06-03 | 10.300 | 10.360 | 9.960 | 10.075 | 10.075 | 36,423 |
| 2026-06-02 | 10.500 | 10.600 | 9.819 | 10.130 | 10.130 | 161,202 |
| 2026-06-01 | 10.900 | 11.110 | 10.518 | 10.760 | 10.760 | 85,607 |
| 2026-05-29 | 10.200 | 11.190 | 10.100 | 11.050 | 11.050 | 158,222 |
| 2026-05-28 | 11.100 | 11.110 | 10.120 | 10.150 | 10.150 | 171,579 |
| 2026-05-27 | 10.500 | 11.590 | 10.250 | 11.140 | 11.140 | 202,613 |
| 2026-05-26 | 9.250 | 10.500 | 9.190 | 10.250 | 10.250 | 228,603 |
| 2026-05-22 | 9.220 | 9.220 | 8.914 | 9.080 | 9.080 | 9,914 |
| 2026-05-21 | 9.250 | 9.390 | 8.940 | 9.096 | 9.096 | 21,807 |
| 2026-05-20 | 8.850 | 9.450 | 8.800 | 9.300 | 9.300 | 126,681 |
| 2026-05-19 | 9.050 | 9.090 | 8.670 | 8.898 | 8.898 | 63,550 |
| 2026-05-18 | 9.050 | 9.310 | 8.879 | 8.880 | 8.880 | 37,489 |
| 2026-05-15 | 9.250 | 9.330 | 8.928 | 9.251 | 9.251 | 36,885 |
| 2026-05-14 | 9.250 | 9.450 | 8.839 | 9.240 | 9.240 | 46,080 |
| 2026-05-13 | 9.550 | 9.690 | 9.285 | 9.380 | 9.380 | 18,370 |
| 2026-05-12 | 9.450 | 9.910 | 9.184 | 9.720 | 9.720 | 82,388 |
| 2026-05-11 | 10.300 | 10.700 | 9.420 | 9.550 | 9.550 | 298,439 |
| 2026-05-08 | 9.520 | 10.730 | 9.252 | 10.530 | 10.530 | 420,608 |
| 2026-05-07 | 9.560 | 10.160 | 9.160 | 9.485 | 9.485 | 239,409 |
| 2026-05-06 | 8.080 | 9.560 | 8.000 | 9.321 | 9.321 | 535,984 |
| 2026-05-05 | 8.120 | 8.141 | 7.830 | 7.940 | 7.940 | 68,313 |
| 2026-05-01 | 7.930 | 8.060 | 7.850 | 7.930 | 7.930 | 74,754 |
| 2026-04-30 | 8.080 | 8.260 | 7.900 | 8.100 | 8.100 | 34,405 |
| 2026-04-29 | 8.000 | 8.000 | 7.710 | 7.730 | 7.730 | 21,942 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.