Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 9.360 | 9.400 | 8.670 | 8.799 | 8.799 | 84,300 |
| 2026-01-29 | 9.320 | 9.600 | 9.180 | 9.520 | 9.520 | 84,126 |
| 2026-01-28 | 9.870 | 9.980 | 9.260 | 9.260 | 9.260 | 347,109 |
| 2026-01-27 | 9.750 | 10.188 | 9.621 | 9.751 | 9.751 | 211,026 |
| 2026-01-26 | 9.270 | 9.995 | 9.110 | 9.625 | 9.625 | 227,752 |
| 2026-01-23 | 9.620 | 9.830 | 9.150 | 9.230 | 9.230 | 177,716 |
| 2026-01-22 | 9.815 | 10.120 | 9.500 | 9.621 | 9.621 | 179,341 |
| 2026-01-21 | 8.290 | 9.440 | 8.160 | 9.361 | 9.361 | 414,418 |
| 2026-01-20 | 7.735 | 8.890 | 7.660 | 8.219 | 8.219 | 471,912 |
| 2026-01-19 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | 0 |
| 2026-01-16 | 7.810 | 8.280 | 7.739 | 7.900 | 7.900 | 302,579 |
| 2026-01-15 | 8.070 | 8.160 | 7.910 | 8.060 | 8.060 | 56,587 |
| 2026-01-14 | 8.550 | 8.590 | 7.891 | 8.220 | 8.220 | 278,887 |
| 2026-01-13 | 7.700 | 8.795 | 7.700 | 8.581 | 8.581 | 318,477 |
| 2026-01-12 | 7.375 | 7.633 | 7.169 | 7.605 | 7.605 | 38,676 |
| 2026-01-09 | 7.340 | 7.540 | 7.340 | 7.430 | 7.430 | 20,488 |
| 2026-01-08 | 7.630 | 7.630 | 7.385 | 7.391 | 7.391 | 78,869 |
| 2026-01-07 | 7.415 | 7.621 | 7.350 | 7.559 | 7.559 | 198,902 |
| 2026-01-06 | 7.235 | 7.660 | 7.150 | 7.370 | 7.370 | 56,390 |
| 2026-01-05 | 7.125 | 7.350 | 6.920 | 7.335 | 7.335 | 39,669 |
| 2026-01-02 | 6.720 | 7.175 | 6.720 | 7.175 | 7.175 | 215,517 |
| 2025-12-31 | 6.705 | 6.740 | 6.651 | 6.720 | 6.720 | 51,990 |
| 2025-12-30 | 6.870 | 6.870 | 6.685 | 6.765 | 6.765 | 16,360 |
| 2025-12-29 | 6.851 | 6.851 | 6.710 | 6.840 | 6.840 | 128,757 |
| 2025-12-24 | 6.850 | 6.921 | 6.780 | 6.920 | 6.920 | 1,351 |
| 2025-12-23 | 6.885 | 6.930 | 6.741 | 6.811 | 6.811 | 31,862 |
| 2025-12-22 | 6.715 | 6.979 | 6.610 | 6.940 | 6.940 | 39,131 |
| 2025-12-19 | 6.680 | 6.851 | 6.680 | 6.705 | 6.705 | 84,601 |
| 2025-12-18 | 6.665 | 6.719 | 6.500 | 6.669 | 6.669 | 9,050 |
| 2025-12-17 | 6.530 | 6.751 | 6.530 | 6.590 | 6.590 | 69,723 |
| 2025-12-16 | 6.580 | 6.580 | 6.370 | 6.479 | 6.479 | 31,096 |
| 2025-12-15 | 6.610 | 6.610 | 6.495 | 6.560 | 6.560 | 8,910 |
| 2025-12-12 | 6.705 | 6.740 | 6.441 | 6.550 | 6.550 | 43,785 |
| 2025-12-11 | 6.760 | 6.830 | 6.600 | 6.760 | 6.760 | 13,325 |
| 2025-12-10 | 6.700 | 6.700 | 6.590 | 6.609 | 6.609 | 56,175 |
| 2025-12-09 | 6.810 | 6.847 | 6.680 | 6.699 | 6.699 | 18,073 |
| 2025-12-08 | 6.860 | 7.020 | 6.660 | 6.801 | 6.801 | 27,216 |
| 2025-12-05 | 6.780 | 6.900 | 6.780 | 6.790 | 6.790 | 17,383 |
| 2025-12-04 | 6.830 | 6.870 | 6.740 | 6.841 | 6.841 | 16,429 |
| 2025-12-03 | 6.750 | 6.800 | 6.560 | 6.760 | 6.760 | 31,995 |
| 2025-12-02 | 6.695 | 6.730 | 6.560 | 6.621 | 6.621 | 31,356 |
| 2025-12-01 | 6.975 | 7.000 | 6.735 | 6.775 | 6.775 | 33,476 |
| 2025-11-28 | 7.080 | 7.160 | 6.917 | 6.995 | 6.995 | 27,872 |
| 2025-11-27 | 6.935 | 6.935 | 6.935 | 6.935 | 6.935 | 0 |
| 2025-11-26 | 6.840 | 6.900 | 6.720 | 6.890 | 6.890 | 28,855 |
| 2025-11-25 | 6.590 | 6.755 | 6.520 | 6.670 | 6.670 | 53,483 |
| 2025-11-24 | 6.430 | 6.690 | 6.430 | 6.580 | 6.580 | 30,284 |
| 2025-11-21 | 6.360 | 6.528 | 6.160 | 6.490 | 6.490 | 92,741 |
| 2025-11-20 | 6.435 | 6.580 | 6.240 | 6.250 | 6.250 | 72,685 |
| 2025-11-19 | 6.570 | 6.787 | 6.290 | 6.290 | 6.290 | 69,931 |
| 2025-11-18 | 6.750 | 6.750 | 6.515 | 6.599 | 6.599 | 37,352 |
| 2025-11-17 | 7.040 | 7.050 | 6.775 | 6.780 | 6.780 | 30,283 |
| 2025-11-14 | 7.135 | 7.180 | 6.830 | 7.005 | 7.005 | 30,037 |
| 2025-11-13 | 7.225 | 7.330 | 7.020 | 7.099 | 7.099 | 67,936 |
| 2025-11-12 | 7.350 | 7.520 | 7.130 | 7.179 | 7.179 | 68,011 |
| 2025-11-11 | 7.185 | 7.469 | 7.100 | 7.465 | 7.465 | 26,686 |
| 2025-11-10 | 7.630 | 7.630 | 7.080 | 7.130 | 7.130 | 71,230 |
| 2025-11-07 | 7.640 | 7.640 | 7.282 | 7.419 | 7.419 | 70,734 |
| 2025-11-06 | 7.735 | 8.000 | 7.390 | 7.691 | 7.691 | 30,109 |
| 2025-11-05 | 7.655 | 7.830 | 7.440 | 7.759 | 7.759 | 27,814 |
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.