Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 7.830 | 7.900 | 7.590 | 7.680 | 7.680 | 56,948 |
| 2025-11-03 | 8.401 | 8.401 | 7.900 | 8.059 | 8.059 | 81,536 |
| 2025-10-31 | 8.465 | 8.510 | 8.307 | 8.339 | 8.339 | 8,006 |
| 2025-10-30 | 8.500 | 8.650 | 8.180 | 8.455 | 8.455 | 26,316 |
| 2025-10-29 | 8.530 | 8.530 | 8.291 | 8.389 | 8.389 | 33,936 |
| 2025-10-28 | 8.695 | 8.750 | 8.421 | 8.421 | 8.421 | 19,690 |
| 2025-10-27 | 8.655 | 8.750 | 8.531 | 8.711 | 8.711 | 64,986 |
| 2025-10-24 | 8.340 | 8.650 | 8.340 | 8.559 | 8.559 | 42,865 |
| 2025-10-23 | 8.500 | 8.640 | 8.250 | 8.299 | 8.299 | 13,871 |
| 2025-10-22 | 8.645 | 8.730 | 8.235 | 8.250 | 8.250 | 71,566 |
| 2025-10-21 | 8.735 | 8.790 | 8.599 | 8.649 | 8.649 | 112,866 |
| 2025-10-20 | 8.340 | 8.810 | 8.120 | 8.800 | 8.800 | 119,193 |
| 2025-10-17 | 8.450 | 8.450 | 8.025 | 8.090 | 8.090 | 120,393 |
| 2025-10-16 | 8.905 | 9.078 | 8.560 | 8.560 | 8.560 | 61,147 |
| 2025-10-15 | 9.010 | 9.320 | 8.830 | 8.960 | 8.960 | 174,765 |
| 2025-10-14 | 8.885 | 9.025 | 8.450 | 8.898 | 8.898 | 291,407 |
| 2025-10-13 | 8.560 | 8.635 | 8.320 | 8.615 | 8.615 | 108,666 |
| 2025-10-10 | 8.720 | 8.720 | 8.242 | 8.341 | 8.341 | 152,642 |
| 2025-10-09 | 9.020 | 9.060 | 8.501 | 8.501 | 8.501 | 110,742 |
| 2025-10-08 | 9.260 | 9.595 | 9.200 | 9.265 | 9.265 | 161,406 |
| 2025-10-07 | 9.135 | 9.330 | 8.951 | 9.059 | 9.059 | 52,851 |
| 2025-10-06 | 9.520 | 9.590 | 9.270 | 9.310 | 9.310 | 103,462 |
| 2025-10-03 | 9.280 | 9.648 | 9.265 | 9.600 | 9.600 | 138,249 |
| 2025-10-02 | 9.485 | 9.750 | 9.310 | 9.500 | 9.500 | 122,105 |
| 2025-10-01 | 8.625 | 9.590 | 8.580 | 9.351 | 9.351 | 206,369 |
| 2025-09-30 | 8.675 | 8.790 | 8.320 | 8.569 | 8.569 | 59,365 |
| 2025-09-29 | 8.750 | 8.750 | 8.480 | 8.588 | 8.588 | 48,445 |
| 2025-09-26 | 8.370 | 8.370 | 8.160 | 8.330 | 8.330 | 29,914 |
| 2025-09-25 | 8.590 | 8.610 | 8.180 | 8.222 | 8.222 | 109,610 |
| 2025-09-24 | 8.735 | 8.938 | 8.610 | 8.701 | 8.701 | 98,638 |
| 2025-09-23 | 8.925 | 9.040 | 8.760 | 8.770 | 8.770 | 117,997 |
| 2025-09-22 | 8.715 | 9.050 | 8.600 | 8.861 | 8.861 | 190,903 |
| 2025-09-19 | 8.675 | 8.890 | 8.520 | 8.730 | 8.730 | 137,626 |
| 2025-09-18 | 8.580 | 8.580 | 8.365 | 8.490 | 8.490 | 122,909 |
| 2025-09-17 | 8.520 | 8.765 | 8.360 | 8.560 | 8.560 | 100,317 |
| 2025-09-16 | 8.050 | 8.665 | 7.920 | 8.539 | 8.539 | 307,555 |
| 2025-09-15 | 8.020 | 8.170 | 7.900 | 7.919 | 7.919 | 255,678 |
| 2025-09-12 | 8.205 | 8.330 | 7.830 | 7.951 | 7.951 | 292,512 |
| 2025-09-11 | 7.965 | 8.220 | 7.910 | 8.179 | 8.179 | 153,768 |
| 2025-09-10 | 8.010 | 8.168 | 7.899 | 7.899 | 7.899 | 66,872 |
| 2025-09-09 | 7.780 | 8.090 | 7.670 | 8.065 | 8.065 | 133,365 |
| 2025-09-08 | 7.840 | 7.919 | 7.640 | 7.709 | 7.709 | 92,858 |
| 2025-09-05 | 7.895 | 7.970 | 7.675 | 7.849 | 7.849 | 179,271 |
| 2025-09-04 | 7.375 | 7.700 | 7.235 | 7.680 | 7.680 | 132,718 |
| 2025-09-03 | 7.540 | 7.700 | 7.450 | 7.498 | 7.498 | 77,046 |
| 2025-09-02 | 7.500 | 7.650 | 7.370 | 7.501 | 7.501 | 77,547 |
| 2025-09-01 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 0 |
| 2025-08-29 | 7.480 | 7.780 | 7.480 | 7.560 | 7.560 | 51,769 |
| 2025-08-28 | 7.645 | 8.040 | 7.430 | 7.470 | 7.470 | 111,841 |
| 2025-08-27 | 7.590 | 7.670 | 7.360 | 7.410 | 7.410 | 114,523 |
| 2025-08-26 | 7.560 | 7.560 | 7.440 | 7.479 | 7.479 | 58,661 |
| 2025-08-22 | 7.655 | 8.070 | 7.490 | 7.895 | 7.895 | 212,207 |
| 2025-08-21 | 8.820 | 8.820 | 7.677 | 7.715 | 7.715 | 304,158 |
| 2025-08-20 | 9.445 | 9.550 | 8.611 | 8.790 | 8.790 | 135,964 |
| 2025-08-19 | 9.770 | 9.980 | 9.460 | 9.585 | 9.585 | 78,864 |
| 2025-08-18 | 9.770 | 10.650 | 9.600 | 9.879 | 9.879 | 232,363 |
| 2025-08-15 | 9.455 | 9.870 | 9.280 | 9.470 | 9.470 | 118,310 |
| 2025-08-14 | 8.885 | 9.550 | 8.600 | 9.550 | 9.550 | 183,902 |
| 2025-08-13 | 8.560 | 9.100 | 8.450 | 8.979 | 8.979 | 223,290 |
| 2025-08-12 | 7.950 | 8.350 | 7.950 | 8.295 | 8.295 | 158,004 |
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.