Skip to main content
Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
8.88
+0.32 (3.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Novavax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.538.948.538.888.883.74%8,331,751
Jun 25, 20268.908.988.278.568.56-3.82%4,352,530
Jun 24, 20269.159.368.868.908.90-1.11%3,507,519
Jun 23, 20268.819.598.819.009.00-4,235,736
Jun 22, 20269.169.378.979.009.00-1.42%3,706,432
Jun 18, 20269.689.999.089.139.13-3.89%9,458,291
Jun 17, 20269.199.729.129.509.503.26%3,901,671
Jun 16, 20269.229.608.959.209.20-0.11%4,168,434
Jun 15, 20269.179.389.079.219.213.72%3,573,034
Jun 12, 20269.079.308.808.888.88-1.66%2,592,147
Jun 11, 20268.549.098.459.039.035.49%3,573,358
Jun 10, 20268.638.848.478.568.56-1.27%3,098,776
Jun 9, 20268.758.868.358.678.670.58%4,589,829
Jun 8, 20269.579.698.608.628.62-9.17%6,864,236
Jun 5, 20269.9710.139.269.499.49-6.87%4,583,764
Jun 4, 202610.1710.5910.1010.1910.19-0.10%5,248,628
Jun 3, 202610.1410.329.9410.2010.20-0.10%3,090,597
Jun 2, 202610.4010.409.8110.2110.21-2.85%4,652,959
Jun 1, 202610.8310.8810.5010.5110.51-4.19%4,682,722
May 29, 202610.2611.1910.2110.9710.976.30%7,161,696
May 28, 202610.9110.9310.1210.3210.32-6.94%7,442,208
May 27, 202610.4811.6110.4811.0911.096.02%9,799,912
May 26, 20269.3810.529.3810.4610.4613.57%8,324,001
May 22, 20268.949.238.929.219.212.56%4,434,612
May 21, 20269.159.248.948.988.98-3.13%3,592,896
May 20, 20268.979.468.939.279.274.16%4,949,589
May 19, 20268.768.968.648.908.90-0.34%2,988,794
May 18, 20269.229.338.718.938.93-1.43%4,837,341
May 15, 20269.139.338.939.069.06-3.10%4,070,807
May 14, 20269.159.378.869.359.351.30%4,610,175
May 13, 20269.439.519.169.239.23-4.05%5,174,304
May 12, 20269.239.939.209.629.621.26%6,135,996
May 11, 202610.5610.749.309.509.50-6.03%10,343,093
May 8, 20269.3610.759.3210.1110.119.53%13,354,044
May 7, 20269.6710.209.169.239.23-1.39%9,197,512
May 6, 20268.569.578.359.369.3615.56%16,482,982
May 5, 20268.108.167.818.108.100.87%3,629,481
May 4, 20268.038.367.968.038.03-0.12%3,502,922
May 1, 20267.908.087.868.048.041.45%3,114,226
Apr 30, 20268.018.277.927.937.93-0.56%2,817,353
Apr 29, 20267.837.997.717.977.970.63%2,865,473
Apr 28, 20268.088.107.877.927.92-1.86%3,290,006
Apr 27, 20268.178.337.978.078.07-1.82%2,656,599
Apr 24, 20268.218.298.078.228.220.86%1,788,656
Apr 23, 20268.438.507.988.158.15-3.55%3,580,280
Apr 22, 20268.548.658.408.458.45-0.47%3,523,197
Apr 21, 20268.678.748.418.498.49-2.08%3,960,452
Apr 20, 20268.738.858.608.678.67-1.92%2,842,678
Apr 17, 20268.968.998.758.848.842.31%2,465,392
Apr 16, 20268.788.808.468.648.64-0.58%2,005,999
Apr 15, 20268.388.798.388.698.693.58%2,962,274
Apr 14, 20268.178.408.148.398.393.45%3,304,062
Apr 13, 20268.088.327.998.118.11-0.12%2,774,062
Apr 10, 20268.528.558.028.128.12-4.92%3,450,273
Apr 9, 20268.418.608.328.548.541.43%2,307,763
Apr 8, 20268.578.608.188.428.425.51%3,730,130
Apr 7, 20267.808.047.717.987.980.13%2,373,376
Apr 6, 20267.788.147.777.977.973.51%2,798,632
Apr 2, 20267.707.917.577.707.70-3.99%4,662,730
Apr 1, 20268.198.328.008.028.02-1.47%2,793,623
Mar 31, 20268.278.397.728.148.140.62%5,998,569
Mar 30, 20268.418.427.948.098.09-4.26%4,152,588
Mar 27, 20268.848.968.448.458.45-5.59%3,942,822
Mar 26, 20269.019.298.758.958.95-4.18%3,071,393
Mar 25, 20269.399.609.229.349.340.86%2,708,871
Mar 24, 20269.529.739.259.269.26-4.73%3,175,302
Mar 23, 20269.6410.009.449.729.721.04%5,300,961
Mar 20, 20269.8410.009.429.629.62-1.23%5,683,771
Mar 19, 20269.729.829.389.749.74-2.70%3,876,731
Mar 18, 202610.6310.8010.0010.0110.01-5.92%3,908,770
Mar 17, 202610.0510.9410.0310.6410.645.56%6,109,347
Mar 16, 202610.4210.479.9510.0810.08-1.51%3,346,060
Mar 13, 202610.4210.6110.1310.2410.24-0.63%2,859,278
Mar 12, 202610.7810.8110.2710.3010.30-4.63%3,609,707
Mar 11, 202610.7011.0510.4510.8010.801.03%5,184,858
Mar 10, 202610.5710.8210.4410.6910.691.33%3,609,630
Mar 9, 20269.7910.729.7910.5510.555.71%5,568,027
Mar 6, 20269.7510.059.539.989.98-0.10%3,884,727
Mar 5, 20269.5610.039.539.999.991.01%4,560,708
Mar 4, 20269.6810.119.149.899.894.21%5,075,558
Mar 3, 20269.7510.069.409.499.49-6.13%4,941,929
Mar 2, 20269.7810.349.7010.1110.11-0.30%4,189,617
Feb 27, 202611.1511.159.8110.1410.14-9.38%10,243,355
Feb 26, 20269.8311.979.7011.1911.1917.42%23,919,407
Feb 25, 20269.529.749.299.539.530.74%4,201,607
Feb 24, 20269.359.779.319.469.461.07%2,919,379
Feb 23, 20269.149.609.109.369.361.74%2,961,446
Feb 20, 20269.069.539.049.209.20-0.27%3,416,865
Feb 19, 20268.709.318.539.239.236.16%3,957,205
Feb 18, 20268.658.858.578.698.690.46%1,768,700
Feb 17, 20268.518.858.508.658.65-0.57%2,289,062
Feb 13, 20268.558.918.488.708.703.33%3,218,881
Feb 12, 20268.979.198.258.428.42-6.13%4,112,369
Feb 11, 20268.919.288.548.978.972.51%5,041,522
Feb 10, 20268.699.028.608.758.750.57%3,718,352
Feb 9, 20268.198.738.028.708.705.45%4,000,524
Feb 6, 20268.018.317.858.258.254.83%3,250,544
Feb 5, 20268.178.327.847.877.87-4.84%4,159,441
Feb 4, 20268.428.628.168.278.27-1.19%3,499,392
Feb 3, 20268.648.858.098.378.37-3.68%3,775,317