Novavax Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.800 | 13.000 | 11.120 | 11.208 | 11.208 | 160,564 |
| 2026-10-15 | 12.350 | 13.200 | 12.191 | 12.880 | 12.880 | 57,394 |
| 2026-10-14 | 12.800 | 13.330 | 12.600 | 13.100 | 13.100 | 179,288 |
| 2026-10-13 | 12.600 | 12.840 | 12.235 | 12.730 | 12.730 | 99,948 |
| 2026-10-12 | 12.800 | 12.940 | 12.210 | 12.530 | 12.530 | 199,756 |
| 2026-10-09 | 10.900 | 12.850 | 10.900 | 12.740 | 12.740 | 439,735 |
| 2026-10-08 | 11.000 | 11.180 | 10.765 | 10.980 | 10.980 | 102,623 |
| 2026-10-07 | 11.250 | 11.725 | 11.000 | 11.270 | 11.270 | 203,263 |
| 2026-10-06 | 12.700 | 13.330 | 10.890 | 10.950 | 10.950 | 533,322 |
| 2026-10-05 | 10.400 | 12.220 | 10.300 | 12.175 | 12.175 | 198,758 |
| 2026-10-02 | 10.600 | 10.800 | 10.440 | 10.440 | 10.440 | 15,070 |
| 2026-10-01 | 10.700 | 10.950 | 10.550 | 10.660 | 10.660 | 123,851 |
| 2026-09-30 | 10.800 | 11.090 | 10.590 | 10.954 | 10.954 | 109,507 |
| 2026-09-29 | 10.800 | 11.095 | 10.410 | 10.720 | 10.720 | 66,338 |
| 2026-09-28 | 10.500 | 10.650 | 10.271 | 10.630 | 10.630 | 47,270 |
| 2026-09-25 | 10.600 | 10.800 | 10.340 | 10.610 | 10.610 | 104,708 |
| 2026-09-24 | 10.500 | 10.850 | 10.300 | 10.520 | 10.520 | 72,697 |
| 2026-09-23 | 10.800 | 11.000 | 10.580 | 10.590 | 10.590 | 59,354 |
| 2026-09-22 | 10.300 | 11.087 | 10.280 | 10.910 | 10.910 | 143,630 |
| 2026-09-21 | 10.100 | 10.660 | 10.010 | 10.610 | 10.610 | 82,062 |
| 2026-09-18 | 10.000 | 10.150 | 9.771 | 10.080 | 10.080 | 32,725 |
| 2026-09-17 | 9.310 | 10.360 | 9.310 | 10.300 | 10.300 | 122,215 |
| 2026-09-16 | 9.210 | 9.380 | 9.210 | 9.280 | 9.280 | 7,295 |
| 2026-09-15 | 9.550 | 9.650 | 9.170 | 9.310 | 9.310 | 45,194 |
| 2026-09-14 | 9.350 | 9.575 | 9.150 | 9.500 | 9.500 | 57,870 |
| 2026-09-11 | 9.150 | 9.860 | 9.120 | 9.700 | 9.700 | 121,668 |
| 2026-09-10 | 9.750 | 9.910 | 9.120 | 9.230 | 9.230 | 86,838 |
| 2026-09-09 | 10.200 | 10.260 | 9.740 | 9.910 | 9.910 | 169,992 |
| 2026-09-08 | 10.100 | 10.369 | 9.781 | 10.250 | 10.250 | 153,875 |
| 2026-09-07 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-09-04 | 10.200 | 10.750 | 10.070 | 10.197 | 10.197 | 119,323 |
| 2026-09-03 | 10.300 | 10.490 | 9.902 | 10.080 | 10.080 | 158,309 |
| 2026-09-02 | 10.000 | 10.730 | 10.000 | 10.190 | 10.190 | 185,743 |
| 2026-09-01 | 9.350 | 10.200 | 9.150 | 9.960 | 9.960 | 262,212 |
| 2026-08-28 | 9.150 | 9.260 | 8.920 | 9.150 | 9.150 | 70,221 |
| 2026-08-27 | 9.150 | 9.240 | 8.930 | 9.140 | 9.140 | 36,194 |
| 2026-08-26 | 9.450 | 9.500 | 9.140 | 9.140 | 9.140 | 135,410 |
| 2026-08-25 | 8.850 | 9.570 | 8.810 | 9.400 | 9.400 | 213,846 |
| 2026-08-24 | 8.950 | 9.000 | 8.270 | 8.750 | 8.750 | 182,930 |
| 2026-08-21 | 8.400 | 9.190 | 8.400 | 8.815 | 8.815 | 183,655 |
| 2026-08-20 | 8.850 | 9.170 | 8.030 | 8.255 | 8.255 | 193,178 |
| 2026-08-19 | 7.950 | 8.800 | 7.950 | 8.575 | 8.575 | 279,687 |
| 2026-08-18 | 8.000 | 8.100 | 7.840 | 7.900 | 7.900 | 9,854 |
| 2026-08-17 | 8.000 | 8.150 | 7.990 | 8.050 | 8.050 | 15,254 |
| 2026-08-14 | 8.200 | 8.300 | 7.920 | 7.930 | 7.930 | 23,358 |
| 2026-08-13 | 7.944 | 8.230 | 7.944 | 8.140 | 8.140 | 18,234 |
| 2026-08-12 | 7.900 | 8.000 | 7.880 | 7.921 | 7.921 | 6,976 |
| 2026-08-11 | 7.800 | 8.030 | 7.740 | 7.820 | 7.820 | 11,287 |
| 2026-08-10 | 8.000 | 8.040 | 7.705 | 7.810 | 7.810 | 122,681 |
| 2026-08-07 | 7.700 | 8.020 | 7.600 | 8.020 | 8.020 | 79,009 |
| 2026-08-06 | 7.900 | 8.520 | 7.350 | 7.590 | 7.590 | 64,480 |
| 2026-08-05 | 7.600 | 7.880 | 7.580 | 7.640 | 7.640 | 33,837 |
| 2026-08-04 | 7.380 | 7.660 | 7.380 | 7.620 | 7.620 | 18,880 |
| 2026-08-03 | 7.350 | 7.560 | 7.270 | 7.500 | 7.500 | 30,120 |
| 2026-07-31 | 7.500 | 7.550 | 7.220 | 7.289 | 7.289 | 14,313 |
| 2026-07-30 | 7.500 | 7.500 | 7.271 | 7.460 | 7.460 | 14,109 |
| 2026-07-29 | 7.250 | 7.440 | 7.240 | 7.420 | 7.420 | 14,793 |
| 2026-07-28 | 7.580 | 7.580 | 7.169 | 7.390 | 7.390 | 27,985 |
| 2026-07-27 | 7.520 | 7.780 | 7.520 | 7.610 | 7.610 | 39,636 |
| 2026-07-24 | 7.800 | 7.930 | 7.500 | 7.519 | 7.519 | 32,306 |
Page 1 of 5 · 252 trading daysOlder →
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.