Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.120 | 8.160 | 7.840 | 7.955 | 7.955 | 24,365 |
| 2026-04-27 | 8.370 | 8.370 | 7.939 | 8.040 | 8.040 | 47,152 |
| 2026-04-24 | 8.310 | 8.380 | 8.080 | 8.220 | 8.220 | 17,819 |
| 2026-04-23 | 8.550 | 8.550 | 7.995 | 8.115 | 8.115 | 116,436 |
| 2026-04-22 | 8.450 | 8.700 | 8.405 | 8.450 | 8.450 | 26,610 |
| 2026-04-21 | 8.850 | 8.910 | 8.421 | 8.520 | 8.520 | 148,795 |
| 2026-04-20 | 8.750 | 8.830 | 8.610 | 8.625 | 8.625 | 19,340 |
| 2026-04-17 | 8.770 | 8.990 | 8.710 | 8.780 | 8.780 | 38,819 |
| 2026-04-16 | 8.680 | 8.800 | 8.487 | 8.600 | 8.600 | 167,652 |
| 2026-04-15 | 8.370 | 8.680 | 8.330 | 8.680 | 8.680 | 131,895 |
| 2026-04-14 | 8.250 | 8.310 | 8.145 | 8.165 | 8.165 | 42,697 |
| 2026-04-13 | 8.040 | 8.230 | 8.000 | 8.150 | 8.150 | 22,956 |
| 2026-04-10 | 8.560 | 8.620 | 8.190 | 8.230 | 8.230 | 15,275 |
| 2026-04-09 | 8.460 | 8.650 | 8.335 | 8.510 | 8.510 | 22,315 |
| 2026-04-08 | 8.360 | 8.730 | 8.240 | 8.300 | 8.300 | 39,856 |
| 2026-04-07 | 7.810 | 8.005 | 7.720 | 7.810 | 7.810 | 106,523 |
| 2026-04-02 | 7.925 | 8.029 | 7.495 | 7.609 | 7.609 | 66,125 |
| 2026-04-01 | 8.300 | 8.340 | 8.085 | 8.100 | 8.100 | 94,027 |
| 2026-03-31 | 8.195 | 8.420 | 7.720 | 8.089 | 8.089 | 86,737 |
| 2026-03-30 | 8.530 | 8.680 | 7.945 | 8.020 | 8.020 | 76,305 |
| 2026-03-27 | 9.050 | 9.050 | 8.530 | 8.555 | 8.555 | 92,639 |
| 2026-03-26 | 9.300 | 9.300 | 8.750 | 8.970 | 8.970 | 79,729 |
| 2026-03-25 | 9.390 | 9.596 | 9.229 | 9.250 | 9.250 | 55,718 |
| 2026-03-24 | 9.570 | 9.710 | 9.300 | 9.315 | 9.315 | 87,649 |
| 2026-03-23 | 9.430 | 9.990 | 9.360 | 9.810 | 9.810 | 102,937 |
| 2026-03-20 | 9.500 | 9.990 | 9.360 | 9.500 | 9.500 | 62,418 |
| 2026-03-19 | 10.020 | 10.020 | 9.380 | 9.690 | 9.690 | 99,735 |
| 2026-03-18 | 10.790 | 10.950 | 10.111 | 10.140 | 10.140 | 92,467 |
| 2026-03-17 | 10.195 | 10.930 | 10.050 | 10.750 | 10.750 | 185,722 |
| 2026-03-16 | 10.295 | 10.658 | 9.970 | 10.161 | 10.161 | 75,840 |
| 2026-03-13 | 10.270 | 10.610 | 10.131 | 10.221 | 10.221 | 102,003 |
| 2026-03-12 | 10.680 | 10.850 | 10.270 | 10.401 | 10.401 | 138,329 |
| 2026-03-11 | 10.660 | 11.050 | 10.460 | 10.489 | 10.489 | 107,515 |
| 2026-03-10 | 10.620 | 10.796 | 10.330 | 10.540 | 10.540 | 64,876 |
| 2026-03-09 | 9.700 | 10.690 | 9.580 | 10.195 | 10.195 | 150,819 |
| 2026-03-06 | 9.925 | 10.100 | 9.556 | 9.919 | 9.919 | 133,983 |
| 2026-03-05 | 9.925 | 10.000 | 9.540 | 9.600 | 9.600 | 88,440 |
| 2026-03-04 | 9.455 | 9.881 | 9.130 | 9.881 | 9.881 | 165,896 |
| 2026-03-03 | 9.890 | 10.230 | 9.400 | 9.644 | 9.644 | 101,078 |
| 2026-03-02 | 9.750 | 10.320 | 9.580 | 10.195 | 10.195 | 58,152 |
| 2026-02-27 | 11.120 | 11.420 | 9.810 | 10.009 | 10.009 | 196,254 |
| 2026-02-26 | 9.530 | 11.970 | 8.430 | 11.460 | 11.460 | 692,261 |
| 2026-02-25 | 9.445 | 9.735 | 9.305 | 9.678 | 9.678 | 33,372 |
| 2026-02-24 | 9.290 | 9.769 | 9.250 | 9.550 | 9.550 | 75,434 |
| 2026-02-23 | 9.135 | 9.590 | 9.100 | 9.269 | 9.269 | 41,761 |
| 2026-02-20 | 9.090 | 9.519 | 8.950 | 9.300 | 9.300 | 67,882 |
| 2026-02-19 | 8.790 | 9.000 | 8.530 | 8.990 | 8.990 | 46,867 |
| 2026-02-18 | 8.685 | 8.839 | 8.631 | 8.659 | 8.659 | 12,351 |
| 2026-02-17 | 8.520 | 8.760 | 8.511 | 8.739 | 8.739 | 12,808 |
| 2026-02-16 | 8.655 | 8.655 | 8.655 | 8.655 | 8.655 | 0 |
| 2026-02-13 | 8.385 | 8.895 | 8.320 | 8.825 | 8.825 | 100,368 |
| 2026-02-12 | 9.100 | 9.200 | 8.425 | 8.425 | 8.425 | 172,419 |
| 2026-02-11 | 8.830 | 9.150 | 8.540 | 9.150 | 9.150 | 147,781 |
| 2026-02-10 | 8.655 | 9.020 | 8.650 | 8.849 | 8.849 | 34,849 |
| 2026-02-09 | 8.300 | 8.650 | 8.050 | 8.590 | 8.590 | 40,355 |
| 2026-02-06 | 8.000 | 8.155 | 7.855 | 8.101 | 8.101 | 38,195 |
| 2026-02-05 | 8.300 | 8.310 | 7.890 | 7.999 | 7.999 | 66,654 |
| 2026-02-04 | 8.530 | 8.585 | 8.170 | 8.265 | 8.265 | 50,006 |
| 2026-02-03 | 8.840 | 8.850 | 8.099 | 8.149 | 8.149 | 145,081 |
| 2026-02-02 | 8.685 | 8.820 | 8.460 | 8.700 | 8.700 | 88,177 |
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.