Novavax Stock Price History
NASDAQ: NVAXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
12.75+1.74 (+15.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVAX price history at a glance
The price history for Novavax (NVAX) on this page begins on December 4, 1995, when the stock closed at $82.50; it most recently closed at $12.75 on October 5, 2026. The highest price in this record is $331.68, reached on February 8, 2021; the latest close is 96.2% below that peak. Across the 30 complete calendar years in the table, NVAX finished higher in 16 and lower in 14. Its best year was 2020 (+2411.5%) and its worst was 2022 (-92.8%).
Over roughly 31 years the share price changed -84.5%, a -5.9% compound annual price return (excluding dividends). In the last 12 months alone, NVAX has gained 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $331.68
- Date of high
- Feb 8, 2021
- Low since 1995
- $3.53
- Date of low
- Feb 5, 2024
- 52-week high
- $13.39
- 52-week low
- $6.20
- Last close
- $12.75
NVAX returns
1 week
+21.89%
1 month
+29.44%
3 months
+36.66%
6 months
+57.02%
Year to date
+89.73%
1 year
+48.43%
3 years
+80.85%
5 years
-92.13%
NVAX price return, excluding dividends.
NVAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.75 | +78.82% |
| 2025 | 7.13 | -19.44% |
| 2024 | 8.85 | +84.38% |
| 2023 | 4.80 | -53.31% |
| 2022 | 10.28 | -92.81% |
| 2021 | 143.07 | +28.30% |
| 2020 | 111.51 | +2411.49% |
| 2019 | 4.44 | -89.63% |
| 2018 | 42.80 | +72.58% |
| 2017 | 24.80 | -1.59% |
| 2016 | 25.20 | -84.98% |
| 2015 | 167.80 | +45.66% |
| 2014 | 115.20 | +8.47% |
| 2013 | 106.20 | +173.71% |
| 2012 | 38.80 | +53.97% |
| 2011 | 25.20 | -48.15% |
| 2010 | 48.60 | -8.65% |
| 2009 | 53.20 | +31.68% |
| 2008 | 40.40 | -33.33% |
| 2007 | 60.60 | -26.10% |
| 2006 | 82.00 | +6.49% |
| 2005 | 77.00 | +18.10% |
| 2004 | 65.20 | -45.76% |
| 2003 | 120.20 | +84.92% |
| 2002 | 65.00 | -75.29% |
| 2001 | 263.00 | +54.71% |
| 2000 | 170.00 | +51.11% |
| 1999 | 112.50 | +190.32% |
| 1998 | 38.75 | -61.73% |
| 1997 | 101.25 | +42.11% |
| 1996 | 71.25 | -5.00% |
| 1995* | 75.00 | -9.09% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
NVAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.17 | 13.04 | 11.03 | 12.75 | +15.80% | |
| 10.99 | 11.18 | 10.78 | 11.01 | -1.87% | |
| 11.01 | 11.75 | 10.90 | 11.22 | -0.88% | |
| 12.35 | 13.33 | 10.88 | 11.32 | -9.87% | |
| 10.47 | 13.39 | 10.28 | 12.56 | +20.08% | |
| 10.80 | 10.86 | 10.33 | 10.46 | -1.32% | |
| 10.75 | 10.98 | 10.55 | 10.60 | -1.94% | |
| 10.85 | 11.10 | 10.54 | 10.81 | -0.09% | |
| 10.80 | 11.11 | 10.41 | 10.82 | +0.19% | |
| 10.50 | 10.98 | 10.26 | 10.80 | +1.60% | |
| 10.62 | 10.79 | 10.34 | 10.63 | +0.28% | |
| 10.43 | 10.85 | 10.38 | 10.60 | +0.47% | |
| 10.79 | 10.95 | 10.47 | 10.55 | -2.59% | |
| 10.39 | 11.09 | 10.15 | 10.83 | +4.03% | |
| 10.38 | 10.70 | 10.21 | 10.41 | +2.97% | |
| 9.89 | 10.15 | 9.76 | 10.11 | +1.10% | |
| 9.62 | 10.38 | 9.61 | 10.00 | +6.95% | |
| 9.35 | 9.41 | 9.16 | 9.35 | +1.30% | |
| 9.50 | 9.56 | 9.16 | 9.23 | -3.75% | |
| 9.38 | 9.60 | 9.14 | 9.59 | +1.80% | |
| 9.29 | 9.87 | 9.23 | 9.42 | +1.29% | |
| 9.64 | 9.68 | 9.11 | 9.30 | -5.58% | |
| 10.02 | 10.24 | 9.73 | 9.85 | -3.34% | |
| 10.10 | 10.36 | 9.75 | 10.19 | -0.29% | |
| 10.50 | 10.75 | 10.05 | 10.22 | -1.16% | |
| 10.42 | 10.48 | 9.90 | 10.34 | +0.19% | |
| 10.28 | 10.73 | 9.96 | 10.32 | +1.98% | |
| 9.20 | 10.26 | 9.19 | 10.12 | +8.00% | |
| 9.10 | 9.99 | 9.09 | 9.37 | +1.19% | |
| 9.18 | 9.34 | 8.89 | 9.26 | +2.32% | |
| 9.12 | 9.18 | 8.92 | 9.05 | -1.74% | |
| 9.33 | 9.44 | 9.13 | 9.21 | -2.44% | |
| 9.07 | 9.58 | 8.93 | 9.44 | +6.55% | |
| 8.87 | 8.98 | 8.26 | 8.86 | -0.89% | |
| 8.44 | 9.20 | 8.44 | 8.94 | +6.18% | |
| 8.50 | 8.66 | 8.02 | 8.42 | -4.21% | |
| 8.43 | 8.83 | 8.19 | 8.79 | +10.84% | |
| 7.97 | 8.08 | 7.84 | 7.93 | -1.73% | |
| 8.05 | 8.17 | 7.95 | 8.07 | +0.25% | |
| 8.13 | 8.13 | 7.92 | 8.05 | -1.11% | |
| 8.01 | 8.23 | 7.92 | 8.14 | +2.26% | |
| 7.91 | 7.99 | 7.83 | 7.96 | +0.13% | |
| 7.92 | 8.03 | 7.78 | 7.95 | +0.76% | |
| 7.89 | 7.96 | 7.70 | 7.89 | -0.75% | |
| 7.75 | 8.09 | 7.60 | 7.95 | +2.71% | |
| 7.83 | 7.91 | 7.53 | 7.74 | +0.52% | |
| 7.71 | 7.76 | 7.54 | 7.70 | +0.52% | |
| 7.49 | 7.70 | 7.46 | 7.66 | +3.37% | |
| 7.37 | 7.61 | 7.26 | 7.41 | +1.23% | |
| 7.44 | 7.49 | 7.22 | 7.32 | -1.61% | |
| 7.43 | 7.51 | 7.25 | 7.44 | +1.36% | |
| 7.29 | 7.47 | 7.24 | 7.34 | -0.41% | |
| 7.49 | 7.54 | 7.15 | 7.37 | -1.60% | |
| 7.76 | 7.82 | 7.49 | 7.49 | +0.40% | |
| 7.90 | 7.93 | 7.45 | 7.46 | -4.73% | |
| 7.83 | 7.91 | 7.72 | 7.83 | -1.01% | |
| 8.14 | 8.18 | 7.87 | 7.91 | -2.10% | |
| 7.91 | 8.13 | 7.87 | 8.08 | +2.54% | |
| 8.25 | 8.30 | 7.85 | 7.88 | -4.02% | |
| 8.13 | 8.29 | 8.06 | 8.21 | -0.36% | |
| 8.28 | 8.37 | 8.16 | 8.24 | -2.25% | |
| 8.40 | 8.50 | 8.26 | 8.43 | +0.12% | |
| 8.89 | 8.92 | 8.42 | 8.42 | -5.50% | |
| 9.13 | 9.27 | 8.81 | 8.91 | -4.50% | |
| 9.38 | 9.40 | 8.94 | 9.33 | -0.74% | |
| 9.45 | 9.69 | 9.34 | 9.40 | +0.53% | |
| 9.28 | 9.54 | 9.15 | 9.35 | -1.16% | |
| 9.34 | 9.48 | 8.89 | 9.46 | +1.18% | |
| 9.50 | 9.65 | 9.13 | 9.35 | -4.00% | |
| 9.56 | 10.12 | 9.45 | 9.74 | +2.96% | |
| 9.37 | 9.64 | 9.29 | 9.46 | +0.42% | |
| 9.33 | 9.77 | 9.28 | 9.42 | +0.64% | |
| 8.92 | 9.38 | 8.88 | 9.36 | +5.41% | |
| 8.53 | 8.94 | 8.53 | 8.88 | +3.74% | |
| 8.90 | 8.98 | 8.27 | 8.56 | -3.82% | |
| 9.15 | 9.36 | 8.86 | 8.90 | -1.11% | |
| 8.81 | 9.59 | 8.81 | 9.00 | 0.00% | |
| 9.16 | 9.37 | 8.97 | 9.00 | -1.42% | |
| 9.68 | 9.99 | 9.08 | 9.13 | -3.89% | |
| 9.19 | 9.72 | 9.12 | 9.50 | +3.26% | |
| 9.22 | 9.60 | 8.95 | 9.20 | -0.11% | |
| 9.17 | 9.38 | 9.07 | 9.21 | +3.72% | |
| 9.07 | 9.30 | 8.80 | 8.88 | -1.66% | |
| 8.54 | 9.09 | 8.45 | 9.03 | +5.49% | |
| 8.63 | 8.84 | 8.47 | 8.56 | -1.27% | |
| 8.75 | 8.86 | 8.35 | 8.67 | +0.58% | |
| 9.57 | 9.69 | 8.60 | 8.62 | -9.17% | |
| 9.97 | 10.13 | 9.26 | 9.49 | -6.87% | |
| 10.17 | 10.59 | 10.10 | 10.19 | -0.10% | |
| 10.14 | 10.32 | 9.94 | 10.20 | -0.10% | |
| 10.40 | 10.40 | 9.81 | 10.21 | -2.85% | |
| 10.83 | 10.88 | 10.50 | 10.51 | -4.19% | |
| 10.26 | 11.19 | 10.21 | 10.97 | +6.30% | |
| 10.91 | 10.93 | 10.12 | 10.32 | -6.94% | |
| 10.48 | 11.61 | 10.48 | 11.09 | +6.02% | |
| 9.38 | 10.52 | 9.38 | 10.46 | +13.57% | |
| 8.94 | 9.23 | 8.92 | 9.21 | +2.56% | |
| 9.15 | 9.24 | 8.94 | 8.98 | -3.13% | |
| 8.97 | 9.46 | 8.93 | 9.27 | +4.16% | |
| 8.76 | 8.96 | 8.64 | 8.90 | -0.34% | |
| 9.22 | 9.33 | 8.71 | 8.93 | -1.43% | |
| 9.13 | 9.33 | 8.93 | 9.06 | -3.10% | |
| 9.15 | 9.37 | 8.86 | 9.35 | +1.30% | |
| 9.43 | 9.51 | 9.16 | 9.23 | -4.05% | |
| 9.23 | 9.93 | 9.20 | 9.62 | +1.26% | |
| 10.56 | 10.74 | 9.30 | 9.50 | -6.03% | |
| 9.36 | 10.75 | 9.32 | 10.11 | +9.53% | |
| 9.67 | 10.20 | 9.16 | 9.23 | -1.39% | |
| 8.56 | 9.57 | 8.35 | 9.36 | +15.56% | |
| 8.10 | 8.16 | 7.81 | 8.10 | +0.87% | |
| 8.03 | 8.36 | 7.96 | 8.03 | -0.12% | |
| 7.90 | 8.08 | 7.86 | 8.04 | +1.39% | |
| 8.01 | 8.27 | 7.92 | 7.93 | -0.50% | |
| 7.83 | 7.99 | 7.71 | 7.97 | +0.63% | |
| 8.08 | 8.10 | 7.87 | 7.92 | -1.86% | |
| 8.17 | 8.33 | 7.97 | 8.07 | -1.82% | |
| 8.21 | 8.29 | 8.07 | 8.22 | +0.86% | |
| 8.43 | 8.50 | 7.98 | 8.15 | -3.55% | |
| 8.54 | 8.65 | 8.40 | 8.45 | -0.47% | |
| 8.67 | 8.74 | 8.41 | 8.49 | -2.08% | |
| 8.73 | 8.85 | 8.60 | 8.67 | -1.92% | |
| 8.96 | 8.99 | 8.75 | 8.84 | +2.31% | |
| 8.78 | 8.80 | 8.46 | 8.64 | -0.58% | |
| 8.38 | 8.79 | 8.38 | 8.69 | +3.58% | |
| 8.17 | 8.40 | 8.14 | 8.39 | +3.45% | |
| 8.08 | 8.32 | 7.99 | 8.11 | -0.12% | |
| 8.52 | 8.55 | 8.02 | 8.12 | -4.92% | |
| 8.41 | 8.60 | 8.32 | 8.54 | +1.43% | |
| 8.57 | 8.60 | 8.18 | 8.42 | +5.51% | |
| 7.80 | 8.04 | 7.71 | 7.98 | +0.13% | |
| 7.78 | 8.14 | 7.77 | 7.97 | +3.51% | |
| 7.70 | 7.91 | 7.57 | 7.70 | -3.99% | |
| 8.19 | 8.32 | 8.00 | 8.02 | -1.47% | |
| 8.27 | 8.39 | 7.72 | 8.14 | +0.62% | |
| 8.41 | 8.42 | 7.94 | 8.09 | -4.26% | |
| 8.84 | 8.96 | 8.44 | 8.45 | -5.59% | |
| 9.01 | 9.29 | 8.75 | 8.95 | -4.18% | |
| 9.39 | 9.60 | 9.22 | 9.34 | +0.86% | |
| 9.52 | 9.73 | 9.25 | 9.26 | -4.73% | |
| 9.64 | 10.00 | 9.44 | 9.72 | +1.04% | |
| 9.84 | 10.00 | 9.42 | 9.62 | -1.23% | |
| 9.72 | 9.82 | 9.38 | 9.74 | -2.70% | |
| 10.63 | 10.80 | 10.00 | 10.01 | -5.92% | |
| 10.05 | 10.94 | 10.03 | 10.64 | +5.56% | |
| 10.42 | 10.47 | 9.95 | 10.08 | -1.56% | |
| 10.42 | 10.61 | 10.13 | 10.24 | -0.58% | |
| 10.78 | 10.81 | 10.27 | 10.30 | -4.63% | |
| 10.70 | 11.05 | 10.45 | 10.80 | +1.03% | |
| 10.57 | 10.82 | 10.44 | 10.69 | +1.33% | |
| 9.79 | 10.72 | 9.79 | 10.55 | +5.71% | |
| 9.75 | 10.05 | 9.53 | 9.98 | -0.10% | |
| 9.56 | 10.03 | 9.52 | 9.99 | +1.01% | |
| 9.68 | 10.11 | 9.14 | 9.89 | +4.21% | |
| 9.75 | 10.06 | 9.40 | 9.49 | -6.13% | |
| 9.78 | 10.34 | 9.70 | 10.11 | -0.30% | |
| 11.15 | 11.15 | 9.81 | 10.14 | -9.38% | |
| 9.83 | 11.97 | 9.70 | 11.19 | +17.42% | |
| 9.52 | 9.74 | 9.29 | 9.53 | +0.74% | |
| 9.35 | 9.77 | 9.31 | 9.46 | +1.07% | |
| 9.14 | 9.60 | 9.10 | 9.36 | +1.74% | |
| 9.06 | 9.53 | 9.04 | 9.20 | -0.33% | |
| 8.70 | 9.31 | 8.53 | 9.23 | +6.21% | |
| 8.65 | 8.85 | 8.57 | 8.69 | +0.46% | |
| 8.51 | 8.85 | 8.50 | 8.65 | -0.57% | |
| 8.55 | 8.91 | 8.48 | 8.70 | +3.33% | |
| 8.97 | 9.19 | 8.25 | 8.42 | -6.13% | |
| 8.91 | 9.28 | 8.54 | 8.97 | +2.51% | |
| 8.69 | 9.02 | 8.60 | 8.75 | +0.57% | |
| 8.19 | 8.73 | 8.02 | 8.70 | +5.45% | |
| 8.01 | 8.31 | 7.85 | 8.25 | +4.83% | |
| 8.17 | 8.32 | 7.84 | 7.87 | -4.84% | |
| 8.42 | 8.62 | 8.16 | 8.27 | -1.19% | |
| 8.64 | 8.85 | 8.09 | 8.37 | -3.68% | |
| 8.67 | 8.87 | 8.44 | 8.69 | -1.81% | |
| 9.22 | 9.29 | 8.65 | 8.85 | -6.25% | |
| 9.25 | 9.60 | 9.23 | 9.44 | +2.28% | |
| 9.74 | 9.94 | 9.16 | 9.23 | -6.01% | |
| 9.75 | 10.20 | 9.62 | 9.82 | +1.97% | |
| 9.32 | 10.02 | 9.25 | 9.63 | +5.02% | |
| 9.70 | 9.70 | 9.15 | 9.17 | -5.95% | |
| 9.86 | 10.13 | 9.50 | 9.75 | -1.52% | |
| 8.28 | 9.98 | 8.20 | 9.90 | +20.73% | |
| 8.22 | 8.75 | 7.98 | 8.20 | +2.37% | |
| 7.77 | 8.33 | 7.73 | 8.01 | +2.96% | |
| 8.04 | 8.15 | 7.76 | 7.78 | -5.01% | |
| 8.47 | 8.53 | 7.89 | 8.19 | -5.54% | |
| 7.85 | 8.81 | 7.84 | 8.67 | +11.87% | |
| 7.30 | 7.79 | 7.15 | 7.75 | +6.60% | |
| 7.38 | 7.55 | 7.26 | 7.27 | -0.95% | |
| 7.49 | 7.55 | 7.31 | 7.34 | -3.67% | |
| 7.51 | 7.76 | 7.45 | 7.62 | +2.42% | |
| 7.22 | 7.67 | 7.22 | 7.44 | +2.62% | |
| 7.10 | 7.36 | 7.09 | 7.25 | +1.68% | |
| 6.76 | 7.20 | 6.76 | 7.13 | +6.10% | |
| 6.70 | 6.74 | 6.60 | 6.72 | 0.00% | |
| 6.81 | 6.83 | 6.68 | 6.72 | -1.47% | |
| 6.75 | 6.87 | 6.71 | 6.82 | -0.15% | |
| 6.87 | 6.90 | 6.77 | 6.83 | -1.59% | |
| 6.78 | 7.00 | 6.78 | 6.94 | +2.06% | |
| 6.85 | 6.90 | 6.74 | 6.80 | -1.31% | |
| 6.71 | 6.98 | 6.68 | 6.89 | +3.45% | |
| 6.68 | 6.87 | 6.65 | 6.66 | -0.30% | |
| 6.60 | 6.72 | 6.55 | 6.68 | +2.30% | |
| 6.53 | 6.76 | 6.50 | 6.53 | -0.15% | |
| 6.51 | 6.60 | 6.36 | 6.54 | -0.61% | |
| 6.57 | 6.61 | 6.49 | 6.58 | +0.15% | |
| 6.70 | 6.71 | 6.43 | 6.57 | -1.79% | |
| 6.68 | 6.84 | 6.65 | 6.69 | -0.74% | |
| 6.64 | 6.79 | 6.57 | 6.74 | +1.20% | |
| 6.71 | 6.86 | 6.60 | 6.66 | -1.77% | |
| 6.99 | 7.04 | 6.66 | 6.78 | -1.88% | |
| 6.85 | 6.91 | 6.77 | 6.91 | +0.73% | |
| 6.78 | 6.87 | 6.73 | 6.86 | +0.29% | |
| 6.60 | 6.85 | 6.59 | 6.84 | +3.64% | |
| 6.71 | 6.73 | 6.56 | 6.60 | -1.35% | |
| 6.87 | 6.92 | 6.68 | 6.69 | -5.11% | |
| 6.97 | 7.06 | 6.90 | 7.05 | +1.44% | |
| 6.77 | 6.98 | 6.72 | 6.95 | +3.89% | |
| 6.63 | 6.76 | 6.61 | 6.69 | +0.90% | |
| 6.46 | 6.65 | 6.41 | 6.63 | +2.47% | |
| 6.25 | 6.54 | 6.25 | 6.47 | +4.02% | |
| 6.41 | 6.60 | 6.20 | 6.22 | -1.89% | |
| 6.61 | 6.80 | 6.27 | 6.34 | -3.50% | |
| 6.61 | 6.72 | 6.52 | 6.57 | -3.38% | |
| 6.91 | 6.98 | 6.70 | 6.80 | -2.44% | |
| 6.92 | 7.15 | 6.90 | 6.97 | -1.27% | |
| 7.13 | 7.35 | 7.02 | 7.06 | -1.94% | |
| 7.39 | 7.46 | 7.13 | 7.20 | -3.23% | |
| 7.17 | 7.53 | 7.09 | 7.44 | +4.64% | |
| 7.56 | 7.60 | 7.08 | 7.11 | -4.44% | |
| 7.47 | 7.64 | 7.28 | 7.44 | -1.98% | |
| 7.53 | 7.92 | 7.40 | 7.59 | -1.30% | |
| 7.54 | 7.87 | 7.51 | 7.69 | +2.40% | |
| 7.69 | 7.86 | 7.50 | 7.51 | -5.06% | |
| 8.38 | 8.40 | 7.88 | 7.91 | -5.83% | |
| 8.33 | 8.54 | 8.27 | 8.40 | -0.36% | |
| 8.30 | 8.66 | 8.25 | 8.43 | +0.60% | |
| 8.50 | 8.58 | 8.28 | 8.38 | -1.64% | |
| 8.75 | 8.75 | 8.40 | 8.52 | -2.07% | |
| 8.60 | 8.75 | 8.52 | 8.70 | +2.11% | |
| 8.59 | 8.65 | 8.43 | 8.52 | +1.91% | |
| 8.48 | 8.52 | 8.24 | 8.36 | -1.18% | |
| 8.41 | 8.55 | 8.19 | 8.46 | -1.51% | |
| 8.71 | 8.78 | 8.56 | 8.59 | -2.28% | |
| 8.20 | 8.82 | 8.19 | 8.79 | +8.52% | |
| 8.27 | 8.36 | 8.02 | 8.10 | -4.48% | |
| 8.93 | 9.10 | 8.47 | 8.48 | -4.83% | |
| 8.94 | 9.34 | 8.85 | 8.91 | +0.22% | |
| 8.66 | 9.04 | 8.53 | 8.89 | +3.13% | |
| 8.43 | 8.75 | 8.33 | 8.62 | +3.48% | |
| 8.61 | 8.69 | 8.24 | 8.33 | -3.03% | |
| 8.92 | 8.96 | 8.49 | 8.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVAX chart for longer ranges.