NASDAQ:NVAX | Historical Stock Price | NOVAVAX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.51$8.58$21.02$51.48$126.06$308.701995-12-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$111.51$111.513,587,300——
2020-12-30$118.96$118.962,796,200——
2020-12-29$120.27$120.272,919,500——
2020-12-28$116.85$116.854,840,500——
2020-12-24$129.34$129.343,690,600——
2020-12-23$127.65$127.656,681,400——
2020-12-22$115.37$115.376,363,600——
2020-12-21$124.06$124.062,763,300——
2020-12-18$124.85$124.854,237,400——
2020-12-17$131.75$131.755,070,800——
2020-12-16$120.88$120.884,096,600——
2020-12-15$126.22$126.222,721,700——
2020-12-14$129.70$129.704,690,300——
2020-12-11$124.88$124.886,060,800——
2020-12-10$115.09$115.092,473,300——
2020-12-09$115.22$115.225,561,800——
2020-12-08$120.12$120.123,744,200——
2020-12-07$123.12$123.123,270,700——
2020-12-04$126.25$126.252,181,800——
2020-12-03$129.16$129.163,234,300——
2020-12-02$125.48$125.483,969,300——
2020-12-01$123.47$123.4712,337,000——
2020-11-30$139.50$139.5016,386,900——
2020-11-27$125.69$125.6911,777,400——
2020-11-25$102.60$102.603,794,700——
2020-11-24$95.33$95.333,099,200——
2020-11-23$93.98$93.986,548,300——
2020-11-20$86.55$86.552,557,300——
2020-11-19$86.40$86.403,249,900——
2020-11-18$89.91$89.912,525,200——
2020-11-17$92.89$92.892,920,100——
2020-11-16$90.65$90.656,852,900——
2020-11-13$96.60$96.603,731,700——
2020-11-12$90.87$90.874,953,400——
2020-11-11$85.01$85.013,986,000——
2020-11-10$78.74$78.746,854,400——
2020-11-09$90.31$90.316,586,500——
2020-11-06$89.86$89.861,893,100——
2020-11-05$93.11$93.112,233,100——
2020-11-04$87.27$87.272,272,300——
2020-11-03$83.64$83.641,818,000——
2020-11-02$82.40$82.401,855,200——
2020-10-30$80.71$80.713,007,300——
2020-10-29$87.63$87.632,815,900——
2020-10-28$81.33$81.333,414,800——
2020-10-27$89.59$89.592,900,800——
2020-10-26$87.38$87.382,767,700——
2020-10-23$93.13$93.133,107,000——
2020-10-22$93.59$93.592,571,800——
2020-10-21$91.16$91.163,398,700——
2020-10-20$98.36$98.364,039,200——
2020-10-19$102.05$102.052,708,300——
2020-10-16$107.04$107.042,118,300——
2020-10-15$111.42$111.422,297,400——
2020-10-14$111.76$111.762,443,000——
2020-10-13$117.28$117.284,425,900——
2020-10-12$110.22$110.221,788,200——
2020-10-09$111.22$111.222,421,500——
2020-10-08$111.02$111.022,352,600——
2020-10-07$110.00$110.001,862,600——
2020-10-06$107.41$107.412,492,000——
2020-10-05$110.17$110.173,210,200——
2020-10-02$103.60$103.602,731,800——
2020-10-01$104.90$104.903,704,500——
2020-09-30$108.35$108.354,848,700——
2020-09-29$107.95$107.953,212,000——
2020-09-28$111.18$111.186,169,800——
2020-09-25$113.56$113.568,336,900——
2020-09-24$102.44$102.443,337,200——
2020-09-23$101.57$101.573,216,800——
2020-09-22$111.63$111.632,407,200——
2020-09-21$110.15$110.153,241,200——
2020-09-18$108.36$108.365,820,800——
2020-09-17$115.51$115.515,531,300——
2020-09-16$120.13$120.1310,805,500——
2020-09-15$110.34$110.346,779,500——
2020-09-14$105.80$105.807,979,000——
2020-09-11$95.45$95.455,303,400——
2020-09-10$92.86$92.864,656,600——
2020-09-09$90.84$90.843,780,500——
2020-09-08$85.31$85.315,625,700——
2020-09-04$92.93$92.937,674,000——
2020-09-03$102.98$102.987,538,300——
2020-09-02$102.90$102.906,355,200——
2020-09-01$105.08$105.084,817,800——
2020-08-31$110.34$110.346,236,200——
2020-08-28$107.74$107.743,217,200——
2020-08-27$107.35$107.354,827,000——
2020-08-26$114.62$114.626,988,800——
2020-08-25$113.11$113.1113,008,400——
2020-08-24$119.26$119.268,483,700——
2020-08-21$137.62$137.625,660,900——
2020-08-20$143.13$143.133,727,400——
2020-08-19$147.06$147.065,328,700——
2020-08-18$146.23$146.237,441,000——
2020-08-17$155.53$155.535,690,500——
2020-08-14$146.51$146.5113,721,100——
2020-08-13$133.28$133.2810,776,300——
2020-08-12$124.42$124.4217,627,200——
2020-08-11$149.48$149.4815,226,000——
2020-08-10$178.51$178.517,607,000——
2020-08-07$170.29$170.296,540,200——
2020-08-06$167.50$167.507,882,700——
2020-08-05$173.49$173.4917,846,900——
2020-08-04$157.17$157.1711,517,400——
2020-08-03$155.87$155.876,762,900——
2020-07-31$143.10$143.104,229,000——
2020-07-30$146.62$146.625,410,600——
2020-07-29$145.36$145.365,638,600——
2020-07-28$148.60$148.605,907,800——
2020-07-27$139.60$139.605,035,600——
2020-07-24$133.93$133.934,819,300——
2020-07-23$139.59$139.595,923,200——
2020-07-22$146.45$146.456,143,100——
2020-07-21$140.69$140.698,857,900——
2020-07-20$138.23$138.2312,934,500——
2020-07-17$140.49$140.4915,200,800——
2020-07-16$120.29$120.296,940,400——
2020-07-15$111.15$111.155,250,900——
2020-07-14$109.97$109.975,390,800——
2020-07-13$104.32$104.328,636,400——
2020-07-10$94.36$94.363,072,200——
2020-07-09$96.30$96.304,348,600——
2020-07-08$98.30$98.307,898,700——
2020-07-07$104.56$104.5626,477,900——
2020-07-06$79.44$79.443,832,000——
2020-07-02$81.64$81.645,210,900——
2020-07-01$79.70$79.706,612,100——
2020-06-30$83.35$83.357,782,200——
2020-06-29$83.61$83.618,693,300——
2020-06-26$77.39$77.3913,522,400——
2020-06-25$83.54$83.5410,743,500——
2020-06-24$77.50$77.5010,960,400——
2020-06-23$69.66$69.666,138,100——
2020-06-22$65.95$65.958,431,300——
2020-06-19$64.75$64.7511,569,300——
2020-06-18$59.27$59.275,654,100——
2020-06-17$55.41$55.419,350,000——
2020-06-16$52.15$52.155,026,200——
2020-06-15$51.07$51.078,694,400——
2020-06-12$45.57$45.573,297,800——
2020-06-11$44.43$44.434,089,100——
2020-06-10$44.96$44.962,308,700——
2020-06-09$45.93$45.933,875,400——
2020-06-08$44.79$44.794,812,700——
2020-06-05$46.30$46.308,077,200——
2020-06-04$44.66$44.665,713,100——
2020-06-03$44.25$44.2516,950,300——
2020-06-02$49.64$49.646,538,800——
2020-06-01$52.82$52.829,686,800——
2020-05-29$46.04$46.044,108,400——
2020-05-28$44.84$44.844,955,100——
2020-05-27$45.47$45.4710,439,500——
2020-05-26$48.17$48.1722,045,300——
2020-05-22$46.11$46.116,083,300——
2020-05-21$50.07$50.075,479,500——
2020-05-20$52.81$52.818,180,300——
2020-05-19$53.90$53.9012,579,400——
2020-05-18$56.96$56.9624,580,300——
2020-05-15$43.63$43.6321,892,500——
2020-05-14$38.30$38.307,832,800——
2020-05-13$40.67$40.6724,237,100——
2020-05-12$39.82$39.8274,649,600——
2020-05-11$24.50$24.5024,642,100——
2020-05-08$18.73$18.733,062,000——
2020-05-07$18.15$18.153,392,200——
2020-05-06$17.14$17.142,481,000——
2020-05-05$17.78$17.782,948,300——
2020-05-04$18.06$18.063,736,700——
2020-05-01$17.33$17.334,761,400——
2020-04-30$18.13$18.134,548,900——
2020-04-29$18.41$18.416,512,300——
2020-04-28$20.55$20.553,983,000——
2020-04-27$21.01$21.015,280,400——
2020-04-24$19.83$19.834,962,900——
2020-04-23$20.38$20.384,911,400——
2020-04-22$21.37$21.376,478,400——
2020-04-21$21.53$21.5315,517,500——
2020-04-20$23.80$23.8027,006,300——
2020-04-17$19.08$19.087,478,600——
2020-04-16$18.10$18.104,188,800——
2020-04-15$17.53$17.533,455,100——
2020-04-14$18.00$18.003,936,500——
2020-04-13$17.64$17.644,114,700——
2020-04-09$17.05$17.054,760,200——
2020-04-08$17.18$17.1813,825,700——
2020-04-07$14.90$14.904,704,500——
2020-04-06$16.10$16.105,415,800——
2020-04-03$15.61$15.619,144,800——
2020-04-02$13.86$13.863,110,300——
2020-04-01$14.03$14.035,953,000——
2020-03-31$13.58$13.586,296,200——
2020-03-30$14.30$14.306,502,600——
2020-03-27$13.05$13.058,245,600——
2020-03-26$12.74$12.745,283,600——
2020-03-25$11.75$11.756,975,400——
2020-03-24$12.77$12.7718,556,500——
2020-03-23$10.76$10.763,064,600——
2020-03-20$10.35$10.355,726,000——
2020-03-19$11.58$11.5811,901,400——
2020-03-18$10.65$10.6511,034,100——
2020-03-17$9.50$9.5011,624,000——
2020-03-16$6.91$6.914,779,400——
2020-03-13$8.41$8.416,115,400——
2020-03-12$9.29$9.295,488,400——
2020-03-11$10.51$10.519,052,100——
2020-03-10$10.65$10.6512,365,400——
2020-03-09$10.02$10.028,328,800——
2020-03-06$12.48$12.4813,250,800——
2020-03-05$12.87$12.8714,057,100——
2020-03-04$11.32$11.3210,977,400——
2020-03-03$10.78$10.789,957,300——
2020-03-02$12.02$12.0214,261,700——
2020-02-28$16.00$16.0036,295,500——
2020-02-27$11.80$11.8027,547,100——
2020-02-26$9.22$9.2224,614,800——
2020-02-25$7.95$7.952,947,800——
2020-02-24$8.16$8.165,044,200——
2020-02-21$7.72$7.721,804,300——
2020-02-20$7.94$7.942,355,000——
2020-02-19$7.95$7.952,132,000——
2020-02-18$7.99$7.992,577,100——
2020-02-14$7.68$7.682,732,800——
2020-02-13$7.79$7.794,408,600——
2020-02-12$7.31$7.312,715,000——
2020-02-11$7.21$7.212,429,000——
2020-02-10$7.02$7.026,183,600——
2020-02-07$6.31$6.312,607,200——
2020-02-06$6.84$6.841,457,600——
2020-02-05$6.97$6.972,158,500——
2020-02-04$7.01$7.014,168,300——
2020-02-03$6.81$6.814,195,600——
2020-01-31$7.62$7.626,765,900——
2020-01-30$7.00$7.003,738,800——
2020-01-29$6.84$6.845,591,100——
2020-01-28$7.17$7.178,664,300——
2020-01-27$8.50$8.5016,742,100——
2020-01-24$7.80$7.8010,553,600——
2020-01-23$7.66$7.6616,709,400——
2020-01-22$7.09$7.0916,921,200——
2020-01-21$9.82$9.8255,305,200——
2020-01-17$5.74$5.749,559,900——
2020-01-16$4.78$4.784,380,200——
2020-01-15$4.38$4.385,107,000——
2020-01-14$3.99$3.99924,700——
2020-01-13$3.95$3.951,766,900——
2020-01-10$3.93$3.931,682,100——
2020-01-09$4.01$4.012,095,000——
2020-01-08$4.28$4.281,790,100——
2020-01-07$4.57$4.571,024,000——
2020-01-06$4.58$4.582,111,700——
2020-01-03$4.44$4.441,709,000——
2020-01-02$4.49$4.496,124,200——