Novavax, Inc. (NVAX)
NASDAQ: NVAX · Real-Time Price · USD
11.19
+1.66 (17.42%)
At close: Feb 26, 2026, 4:00 PM EST
11.09
-0.10 (-0.89%)
After-hours: Feb 26, 2026, 6:51 PM EST
Novavax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 9.83 | 11.97 | 9.70 | 11.19 | 11.19 | 17.42% | 23,863,332 |
| Feb 25, 2026 | 9.52 | 9.74 | 9.29 | 9.53 | 9.53 | 0.74% | 4,152,675 |
| Feb 24, 2026 | 9.35 | 9.77 | 9.31 | 9.46 | 9.46 | 1.07% | 2,915,206 |
| Feb 23, 2026 | 9.14 | 9.60 | 9.10 | 9.36 | 9.36 | 1.74% | 2,952,583 |
| Feb 20, 2026 | 9.06 | 9.53 | 9.04 | 9.20 | 9.20 | -0.27% | 3,410,299 |
| Feb 19, 2026 | 8.70 | 9.31 | 8.53 | 9.23 | 9.23 | 6.16% | 3,931,272 |
| Feb 18, 2026 | 8.65 | 8.85 | 8.57 | 8.69 | 8.69 | 0.46% | 1,766,180 |
| Feb 17, 2026 | 8.51 | 8.85 | 8.50 | 8.65 | 8.65 | -0.57% | 2,288,229 |
| Feb 13, 2026 | 8.55 | 8.91 | 8.48 | 8.70 | 8.70 | 3.33% | 3,216,565 |
| Feb 12, 2026 | 8.97 | 9.19 | 8.25 | 8.42 | 8.42 | -6.13% | 4,100,512 |
| Feb 11, 2026 | 8.91 | 9.28 | 8.54 | 8.97 | 8.97 | 2.51% | 5,028,720 |
| Feb 10, 2026 | 8.69 | 9.02 | 8.60 | 8.75 | 8.75 | 0.57% | 3,650,426 |
| Feb 9, 2026 | 8.19 | 8.73 | 8.02 | 8.70 | 8.70 | 5.45% | 3,989,349 |
| Feb 6, 2026 | 8.01 | 8.31 | 7.85 | 8.25 | 8.25 | 4.83% | 3,244,732 |
| Feb 5, 2026 | 8.17 | 8.32 | 7.84 | 7.87 | 7.87 | -4.84% | 4,128,550 |
| Feb 4, 2026 | 8.42 | 8.62 | 8.16 | 8.27 | 8.27 | -1.19% | 3,495,646 |
| Feb 3, 2026 | 8.64 | 8.85 | 8.09 | 8.37 | 8.37 | -3.68% | 3,758,017 |
| Feb 2, 2026 | 8.67 | 8.87 | 8.44 | 8.69 | 8.69 | -1.75% | 3,317,924 |
| Jan 30, 2026 | 9.22 | 9.29 | 8.65 | 8.85 | 8.85 | -6.30% | 4,996,996 |
| Jan 29, 2026 | 9.25 | 9.60 | 9.23 | 9.44 | 9.44 | 2.28% | 4,477,711 |
| Jan 28, 2026 | 9.74 | 9.94 | 9.16 | 9.23 | 9.23 | -6.01% | 5,293,713 |
| Jan 27, 2026 | 9.75 | 10.20 | 9.62 | 9.82 | 9.82 | 1.97% | 6,778,046 |
| Jan 26, 2026 | 9.32 | 10.02 | 9.25 | 9.63 | 9.63 | 5.02% | 6,832,073 |
| Jan 23, 2026 | 9.70 | 9.70 | 9.15 | 9.17 | 9.17 | -5.95% | 7,566,605 |
| Jan 22, 2026 | 9.86 | 10.13 | 9.50 | 9.75 | 9.75 | -1.52% | 9,336,579 |
| Jan 21, 2026 | 8.28 | 9.98 | 8.20 | 9.90 | 9.90 | 20.73% | 16,479,373 |
| Jan 20, 2026 | 8.22 | 8.75 | 7.98 | 8.20 | 8.20 | 2.37% | 11,870,548 |
| Jan 16, 2026 | 7.77 | 8.33 | 7.73 | 8.01 | 8.01 | 2.96% | 5,448,521 |
| Jan 15, 2026 | 8.04 | 8.15 | 7.76 | 7.78 | 7.78 | -5.01% | 5,886,285 |
| Jan 14, 2026 | 8.47 | 8.53 | 7.89 | 8.19 | 8.19 | -5.54% | 7,551,554 |
| Jan 13, 2026 | 7.85 | 8.81 | 7.84 | 8.67 | 8.67 | 11.87% | 11,161,772 |
| Jan 12, 2026 | 7.30 | 7.79 | 7.15 | 7.75 | 7.75 | 6.60% | 3,817,551 |
| Jan 9, 2026 | 7.38 | 7.55 | 7.26 | 7.27 | 7.27 | -0.95% | 2,787,703 |
| Jan 8, 2026 | 7.49 | 7.55 | 7.31 | 7.34 | 7.34 | -3.67% | 2,803,870 |
| Jan 7, 2026 | 7.51 | 7.76 | 7.45 | 7.62 | 7.62 | 2.42% | 4,270,617 |
| Jan 6, 2026 | 7.22 | 7.67 | 7.22 | 7.44 | 7.44 | 2.62% | 4,275,195 |
| Jan 5, 2026 | 7.10 | 7.36 | 7.09 | 7.25 | 7.25 | 1.68% | 3,204,609 |
| Jan 2, 2026 | 6.76 | 7.20 | 6.76 | 7.13 | 7.13 | 6.10% | 3,896,482 |
| Dec 31, 2025 | 6.70 | 6.74 | 6.60 | 6.72 | 6.72 | - | 2,759,722 |
| Dec 30, 2025 | 6.81 | 6.83 | 6.68 | 6.72 | 6.72 | -1.47% | 2,765,172 |
| Dec 29, 2025 | 6.75 | 6.87 | 6.71 | 6.82 | 6.82 | -0.15% | 2,920,194 |
| Dec 26, 2025 | 6.87 | 6.90 | 6.77 | 6.83 | 6.83 | -1.59% | 1,994,697 |
| Dec 24, 2025 | 6.78 | 7.00 | 6.78 | 6.94 | 6.94 | 2.06% | 1,782,067 |
| Dec 23, 2025 | 6.85 | 6.90 | 6.74 | 6.80 | 6.80 | -1.31% | 2,685,748 |
| Dec 22, 2025 | 6.71 | 6.98 | 6.68 | 6.89 | 6.89 | 3.45% | 3,019,468 |
| Dec 19, 2025 | 6.68 | 6.87 | 6.65 | 6.66 | 6.66 | -0.30% | 6,920,371 |
| Dec 18, 2025 | 6.60 | 6.72 | 6.55 | 6.68 | 6.68 | 2.30% | 3,934,698 |
| Dec 17, 2025 | 6.53 | 6.76 | 6.50 | 6.53 | 6.53 | -0.15% | 3,578,641 |
| Dec 16, 2025 | 6.51 | 6.60 | 6.36 | 6.54 | 6.54 | -0.61% | 3,289,883 |
| Dec 15, 2025 | 6.57 | 6.61 | 6.49 | 6.58 | 6.58 | 0.15% | 3,157,787 |