Get the Stockscreener App
8.10
0.87%
0.07
After Hours:
8.15
0.05
+0.62%
Novavax Inc Stock (NVAX) Price History
The historical daily chart and data for Novavax Inc stock (NVAX), show that the latest closing stock price as of May 05, 2026, is $8.10.
- Novavax Inc all-time high stock price is $331.68, occurred on February 09, 2021.
- The lowest Novavax Inc stock price recorded was $3.5324 on February 05, 2024. Since then, Novavax Inc's stock price has risen over 129.31% to $8.10 now.
- The 52-week high stock price for NVAX is $11.97, representing a 47.78% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for NVAX is $5.80, indicating a -28.40% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Novavax Inc (NVAX) stock in the beginning of 2025 was $142.91. The stock closed the year at $10.28, a loss of over -92.81% for the year.
The table below shows more information about NVAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $8.16 | $7.81 | $0.348 | 3,576,900.0 | +0.87% |
| May 04, 2026 | $8.36 | $7.96 | $0.395 | 3,484,414.0 | -0.12% |
| May 01, 2026 | $8.08 | $7.86 | $0.2199 | 3,088,045.0 | +1.45% |
| Apr 30, 2026 | $8.27 | $7.92 | $0.345 | 2,805,716.0 | -0.56% |
| Apr 29, 2026 | $7.99 | $7.71 | $0.28 | 2,824,018.0 | +0.63% |
| Apr 28, 2026 | $8.10 | $7.87 | $0.235 | 3,283,220.0 | -1.86% |
| Apr 27, 2026 | $8.33 | $7.97 | $0.3586 | 2,641,586.0 | -1.82% |
| Apr 24, 2026 | $8.29 | $8.07 | $0.22 | 1,691,432.0 | +0.86% |
| Apr 23, 2026 | $8.50 | $7.97 | $0.525 | 3,569,695.0 | -3.55% |
| Apr 22, 2026 | $8.65 | $8.40 | $0.25 | 3,518,395.0 | -0.47% |
| Apr 21, 2026 | $8.74 | $8.41 | $0.33 | 3,950,470.0 | -2.08% |
| Apr 20, 2026 | $8.85 | $8.60 | $0.255 | 2,747,380.0 | -1.92% |
| Apr 17, 2026 | $8.99 | $8.75 | $0.24 | 2,407,792.0 | +2.31% |
| Apr 16, 2026 | $8.80 | $8.46 | $0.34 | 1,996,254.0 | -0.58% |
| Apr 15, 2026 | $8.79 | $8.38 | $0.4061 | 2,952,081.0 | +3.58% |
| Apr 14, 2026 | $8.40 | $8.13 | $0.265 | 3,288,853.0 | +3.45% |
| Apr 13, 2026 | $8.31 | $7.99 | $0.325 | 2,767,407.0 | -0.12% |
| Apr 10, 2026 | $8.55 | $8.02 | $0.53 | 3,439,744.0 | -4.92% |
| Apr 09, 2026 | $8.60 | $8.32 | $0.28 | 2,304,853.0 | +1.43% |
| Apr 08, 2026 | $8.60 | $8.18 | $0.425 | 3,720,842.0 | +5.51% |
| Apr 07, 2026 | $8.04 | $7.71 | $0.33 | 2,303,147.0 | +0.13% |
Novavax Inc Stock (NVAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Novavax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Novavax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Novavax Inc Stock (NVAX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.36 | $7.81 | $0.543 | 13,726,259.0 | +2.21% |
| Apr, 2026 | $8.99 | $7.57 | $1.42 | 62,435,209.0 | -2.64% |
| Mar, 2026 | $11.05 | $7.71 | $3.34 | 94,297,971.0 | -19.72% |
| Feb, 2026 | $11.97 | $7.83 | $4.14 | 93,481,824.0 | +14.64% |
| Jan, 2026 | $10.20 | $6.76 | $3.44 | 128,433,085.0 | +31.62% |
Novavax Inc Stock (NVAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.04 | $6.36 | $0.675 | 66,259,434.0 | -4.68% |
| Nov, 2025 | $8.40 | $6.20 | $2.20 | 83,837,912.0 | -16.07% |
| Oct, 2025 | $9.75 | $8.02 | $1.73 | 101,261,570.0 | -3.11% |
| Sep, 2025 | $9.05 | $7.23 | $1.82 | 93,033,468.0 | +16.06% |
| Aug, 2025 | $10.64 | $6.36 | $4.28 | 193,624,423.0 | +12.33% |
| Jul, 2025 | $8.46 | $6.23 | $2.22 | 100,966,310.0 | +5.56% |
| Jun, 2025 | $7.80 | $6.13 | $1.67 | 110,193,009.0 | -14.17% |
| May, 2025 | $8.78 | $5.80 | $2.98 | 288,327,471.0 | +10.04% |
| Apr, 2025 | $7.81 | $5.01 | $2.80 | 156,383,357.0 | +4.06% |
| Mar, 2025 | $8.63 | $6.28 | $2.35 | 71,011,779.0 | -23.05% |
| Feb, 2025 | $8.93 | $7.02 | $1.91 | 82,315,078.0 | -4.14% |
| Jan, 2025 | $11.55 | $8.09 | $3.46 | 96,902,889.0 | +8.08% |
Novavax Inc Stock (NVAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.75 | $7.62 | $2.13 | 67,563,655.0 | -9.06% |
| Nov, 2024 | $10.39 | $6.81 | $3.58 | 111,628,532.0 | -9.26% |
| Oct, 2024 | $15.22 | $9.51 | $5.71 | 157,437,007.0 | -23.91% |
| Sep, 2024 | $14.17 | $11.09 | $3.08 | 126,253,518.0 | +2.02% |
| Aug, 2024 | $14.09 | $8.87 | $5.22 | 111,797,668.0 | -3.36% |
| Jul, 2024 | $17.81 | $11.63 | $6.18 | 171,646,168.0 | +1.18% |
| Jun, 2024 | $23.86 | $12.35 | $11.51 | 312,842,560.0 | -15.77% |
| May, 2024 | $17.40 | $4.29 | $13.11 | 589,311,357.0 | +247.11% |
| Apr, 2024 | $4.85 | $3.81 | $1.04 | 78,830,641.0 | -9.41% |
| Mar, 2024 | $6.00 | $4.63 | $1.37 | 127,018,595.0 | -3.24% |
| Feb, 2024 | $6.05 | $3.53 | $2.52 | 229,638,015.0 | +23.50% |
| Jan, 2024 | $5.34 | $3.95 | $1.39 | 167,538,409.0 | -16.67% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):