Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7.560 | 8.760 | 7.130 | 7.745 | 7.745 | 1,585,678 |
| 2025-05-16 | 6.280 | 6.778 | 6.250 | 6.768 | 6.768 | 217,544 |
| 2025-05-15 | 6.235 | 6.340 | 5.960 | 6.265 | 6.265 | 176,427 |
| 2025-05-14 | 6.145 | 6.280 | 5.875 | 5.929 | 5.929 | 141,014 |
| 2025-05-13 | 6.360 | 6.450 | 6.210 | 6.269 | 6.269 | 29,224 |
| 2025-05-12 | 6.155 | 6.441 | 5.870 | 6.351 | 6.351 | 89,685 |
| 2025-05-09 | 6.715 | 6.800 | 6.000 | 6.048 | 6.048 | 144,884 |
| 2025-05-08 | 6.145 | 8.180 | 6.100 | 6.762 | 6.762 | 506,006 |
| 2025-05-07 | 6.100 | 6.100 | 5.970 | 5.982 | 5.982 | 30,442 |
| 2025-05-06 | 6.395 | 6.430 | 5.829 | 5.938 | 5.938 | 73,700 |
| 2025-05-02 | 6.520 | 6.550 | 6.390 | 6.550 | 6.550 | 41,358 |
| 2025-05-01 | 6.640 | 6.640 | 6.310 | 6.490 | 6.490 | 34,687 |
| 2025-04-30 | 6.570 | 6.700 | 6.240 | 6.610 | 6.610 | 60,977 |
| 2025-04-29 | 6.710 | 6.710 | 6.455 | 6.485 | 6.485 | 46,784 |
| 2025-04-28 | 6.530 | 7.350 | 6.530 | 6.741 | 6.741 | 97,863 |
| 2025-04-25 | 7.145 | 7.155 | 6.825 | 7.069 | 7.069 | 37,497 |
| 2025-04-24 | 7.360 | 7.490 | 6.945 | 7.030 | 7.030 | 105,735 |
| 2025-04-23 | 6.490 | 7.800 | 6.490 | 7.369 | 7.369 | 349,474 |
| 2025-04-22 | 6.125 | 6.230 | 6.040 | 6.220 | 6.220 | 19,080 |
| 2025-04-17 | 6.320 | 6.320 | 5.815 | 5.950 | 5.950 | 39,186 |
| 2025-04-16 | 6.225 | 6.350 | 6.092 | 6.170 | 6.170 | 25,630 |
| 2025-04-15 | 6.205 | 6.569 | 6.065 | 6.249 | 6.249 | 75,197 |
| 2025-04-14 | 5.875 | 6.281 | 5.875 | 6.271 | 6.271 | 109,277 |
| 2025-04-11 | 5.705 | 5.909 | 5.350 | 5.809 | 5.809 | 221,938 |
| 2025-04-10 | 6.550 | 6.550 | 5.020 | 5.329 | 5.329 | 306,261 |
| 2025-04-09 | 6.310 | 6.953 | 6.140 | 6.939 | 6.939 | 44,374 |
| 2025-04-08 | 6.530 | 6.850 | 6.281 | 6.349 | 6.349 | 65,268 |
| 2025-04-07 | 6.060 | 6.562 | 5.580 | 6.441 | 6.441 | 67,039 |
| 2025-04-04 | 5.750 | 6.100 | 5.270 | 6.051 | 6.051 | 92,789 |
| 2025-04-03 | 5.810 | 5.810 | 5.362 | 5.742 | 5.742 | 90,148 |
| 2025-04-02 | 6.210 | 6.210 | 5.700 | 6.165 | 6.165 | 97,556 |
| 2025-04-01 | 6.405 | 6.440 | 6.000 | 6.085 | 6.085 | 49,205 |
| 2025-03-31 | 6.875 | 6.920 | 6.050 | 6.438 | 6.438 | 83,286 |
| 2025-03-28 | 7.271 | 7.271 | 6.938 | 6.938 | 6.938 | 31,562 |
| 2025-03-27 | 7.400 | 7.400 | 7.299 | 7.370 | 7.370 | 7,659 |
| 2025-03-26 | 7.560 | 7.560 | 7.253 | 7.359 | 7.359 | 16,496 |
| 2025-03-25 | 7.707 | 7.707 | 7.480 | 7.549 | 7.549 | 26,513 |
| 2025-03-24 | 7.745 | 7.760 | 7.589 | 7.701 | 7.701 | 20,144 |
| 2025-03-21 | 7.620 | 7.650 | 7.460 | 7.590 | 7.590 | 19,394 |
| 2025-03-20 | 7.900 | 7.900 | 7.661 | 7.735 | 7.735 | 14,920 |
| 2025-03-19 | 7.990 | 8.019 | 7.860 | 8.019 | 8.019 | 16,100 |
| 2025-03-18 | 8.265 | 8.330 | 7.818 | 7.880 | 7.880 | 87,678 |
| 2025-03-17 | 8.075 | 8.499 | 7.900 | 8.450 | 8.450 | 295,842 |
| 2025-03-14 | 8.165 | 8.510 | 8.058 | 8.069 | 8.069 | 118,537 |
| 2025-03-13 | 8.090 | 8.500 | 7.975 | 8.185 | 8.185 | 58,158 |
| 2025-03-12 | 8.110 | 8.165 | 7.870 | 8.135 | 8.135 | 77,552 |
| 2025-03-11 | 7.950 | 8.300 | 7.670 | 8.022 | 8.022 | 99,570 |
| 2025-03-10 | 8.250 | 8.445 | 8.095 | 8.140 | 8.140 | 89,287 |
| 2025-03-07 | 7.880 | 8.460 | 7.880 | 8.261 | 8.261 | 209,026 |
| 2025-03-06 | 7.825 | 7.870 | 7.620 | 7.651 | 7.651 | 34,371 |
| 2025-03-05 | 7.975 | 8.120 | 7.489 | 7.801 | 7.801 | 78,997 |
| 2025-03-04 | 7.800 | 7.800 | 7.309 | 7.678 | 7.678 | 45,118 |
| 2025-03-03 | 8.230 | 8.630 | 8.110 | 8.169 | 8.169 | 48,746 |
| 2025-02-28 | 7.230 | 8.397 | 7.070 | 8.250 | 8.250 | 254,674 |
| 2025-02-27 | 7.370 | 8.300 | 7.253 | 7.458 | 7.458 | 189,176 |
| 2025-02-26 | 7.265 | 7.410 | 7.170 | 7.252 | 7.252 | 43,930 |
| 2025-02-25 | 7.470 | 7.500 | 7.122 | 7.231 | 7.231 | 64,911 |
| 2025-02-24 | 8.200 | 8.200 | 7.265 | 7.508 | 7.508 | 83,716 |
| 2025-02-21 | 7.965 | 8.475 | 7.810 | 8.269 | 8.269 | 82,309 |
| 2025-02-20 | 8.015 | 8.150 | 7.867 | 7.898 | 7.898 | 65,465 |
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.