Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 8.530 | 8.670 | 7.771 | 7.931 | 7.931 | 260,262 |
| 2025-08-08 | 8.600 | 9.105 | 8.289 | 8.380 | 8.380 | 277,066 |
| 2025-08-07 | 7.665 | 8.865 | 7.590 | 8.790 | 8.790 | 607,404 |
| 2025-08-06 | 6.840 | 8.225 | 6.320 | 7.461 | 7.461 | 624,518 |
| 2025-08-05 | 6.675 | 6.970 | 6.675 | 6.778 | 6.778 | 46,776 |
| 2025-08-04 | 6.685 | 6.805 | 6.559 | 6.730 | 6.730 | 38,580 |
| 2025-08-01 | 6.670 | 6.670 | 6.080 | 6.529 | 6.529 | 77,925 |
| 2025-07-31 | 6.915 | 7.020 | 6.649 | 6.649 | 6.649 | 52,743 |
| 2025-07-30 | 6.935 | 7.120 | 6.640 | 7.010 | 7.010 | 76,101 |
| 2025-07-29 | 7.220 | 7.220 | 6.981 | 7.039 | 7.039 | 74,830 |
| 2025-07-28 | 7.550 | 7.550 | 7.260 | 7.349 | 7.349 | 108,635 |
| 2025-07-25 | 7.650 | 7.650 | 7.360 | 7.509 | 7.509 | 76,505 |
| 2025-07-24 | 7.625 | 8.450 | 7.575 | 7.620 | 7.620 | 343,592 |
| 2025-07-23 | 7.215 | 7.900 | 7.210 | 7.895 | 7.895 | 498,438 |
| 2025-07-22 | 7.135 | 7.210 | 6.940 | 7.088 | 7.088 | 105,034 |
| 2025-07-21 | 6.970 | 7.160 | 6.970 | 7.030 | 7.030 | 35,244 |
| 2025-07-18 | 6.975 | 7.070 | 6.910 | 6.921 | 6.921 | 24,513 |
| 2025-07-17 | 6.985 | 7.019 | 6.860 | 6.981 | 6.981 | 7,365 |
| 2025-07-16 | 6.875 | 7.040 | 6.863 | 6.965 | 6.965 | 52,325 |
| 2025-07-15 | 6.985 | 7.020 | 6.741 | 6.778 | 6.778 | 29,476 |
| 2025-07-14 | 6.905 | 7.000 | 6.751 | 6.939 | 6.939 | 29,977 |
| 2025-07-11 | 7.050 | 7.050 | 6.860 | 6.860 | 6.860 | 136,183 |
| 2025-07-10 | 7.125 | 7.130 | 7.010 | 7.090 | 7.090 | 39,749 |
| 2025-07-09 | 7.060 | 7.200 | 7.060 | 7.160 | 7.160 | 62,444 |
| 2025-07-08 | 6.630 | 7.175 | 6.630 | 6.969 | 6.969 | 334,230 |
| 2025-07-07 | 6.750 | 6.750 | 6.580 | 6.589 | 6.589 | 83,737 |
| 2025-07-04 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2025-07-03 | 6.760 | 6.860 | 6.730 | 6.798 | 6.798 | 47,201 |
| 2025-07-02 | 6.570 | 6.835 | 6.550 | 6.835 | 6.835 | 67,760 |
| 2025-07-01 | 6.395 | 6.798 | 6.235 | 6.625 | 6.625 | 229,685 |
| 2025-06-30 | 6.415 | 6.578 | 6.360 | 6.379 | 6.379 | 36,905 |
| 2025-06-27 | 6.435 | 6.579 | 6.410 | 6.420 | 6.420 | 66,638 |
| 2025-06-26 | 6.390 | 6.579 | 6.390 | 6.480 | 6.480 | 131,086 |
| 2025-06-25 | 6.510 | 6.510 | 6.261 | 6.310 | 6.310 | 183,450 |
| 2025-06-24 | 6.360 | 6.639 | 6.360 | 6.631 | 6.631 | 142,781 |
| 2025-06-23 | 6.360 | 6.400 | 6.140 | 6.269 | 6.269 | 73,610 |
| 2025-06-20 | 6.340 | 6.360 | 6.220 | 6.330 | 6.330 | 29,591 |
| 2025-06-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2025-06-18 | 6.500 | 6.500 | 6.270 | 6.340 | 6.340 | 89,249 |
| 2025-06-17 | 6.950 | 6.950 | 6.620 | 6.670 | 6.670 | 69,090 |
| 2025-06-16 | 7.020 | 7.095 | 6.885 | 7.029 | 7.029 | 41,143 |
| 2025-06-13 | 7.110 | 7.110 | 6.900 | 7.080 | 7.080 | 89,244 |
| 2025-06-12 | 7.125 | 7.270 | 7.030 | 7.265 | 7.265 | 56,794 |
| 2025-06-11 | 7.201 | 7.479 | 7.201 | 7.275 | 7.275 | 142,826 |
| 2025-06-10 | 7.340 | 7.520 | 7.205 | 7.221 | 7.221 | 115,120 |
| 2025-06-09 | 7.465 | 7.756 | 7.395 | 7.460 | 7.460 | 96,984 |
| 2025-06-06 | 7.000 | 7.450 | 6.960 | 7.410 | 7.410 | 205,204 |
| 2025-06-05 | 7.170 | 7.170 | 7.020 | 7.069 | 7.069 | 70,472 |
| 2025-06-04 | 7.260 | 7.440 | 7.205 | 7.289 | 7.289 | 117,720 |
| 2025-06-03 | 7.165 | 7.330 | 6.892 | 7.300 | 7.300 | 216,611 |
| 2025-06-02 | 7.310 | 7.440 | 6.939 | 6.939 | 6.939 | 200,484 |
| 2025-05-30 | 7.190 | 7.190 | 6.910 | 7.160 | 7.160 | 92,436 |
| 2025-05-29 | 7.195 | 7.217 | 6.910 | 7.175 | 7.175 | 79,814 |
| 2025-05-28 | 7.367 | 7.367 | 7.050 | 7.050 | 7.050 | 95,925 |
| 2025-05-27 | 7.270 | 7.600 | 7.240 | 7.372 | 7.372 | 95,224 |
| 2025-05-23 | 7.155 | 7.450 | 7.012 | 7.159 | 7.159 | 68,196 |
| 2025-05-22 | 7.175 | 7.369 | 7.070 | 7.290 | 7.290 | 151,806 |
| 2025-05-21 | 7.770 | 7.770 | 7.041 | 7.100 | 7.100 | 153,055 |
| 2025-05-20 | 7.610 | 8.238 | 7.360 | 7.801 | 7.801 | 293,930 |
| 2025-05-19 | 7.560 | 8.760 | 7.130 | 7.745 | 7.745 | 1,585,678 |
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.