Dynavax Technologies Corporation (DVAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DVAX Historical Return
If you invested $1000 in Dynavax Technologies Corporation (DVAX) 10 years ago, it would be worth $1,490.38 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $822.28, while $1000 invested 1 year ago would be worth $1,531.62. This corresponds to total returns of 49.04%, -17.77%, 53.16%, respectively, with annualized returns of 4.07%, -3.84%, 53.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DVAX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 0 | 15.5 | 15.5 | 15.5 | 0 | 5.66M |
| February 09, 2026 | 15.49 | 15.5 | 15.5 | 15.5 | 15.49 | 7.11M |
| February 06, 2026 | 15.49 | 15.5 | 15.5 | 15.5 | 15.49 | 2.01M |
| February 05, 2026 | 15.5 | 15.49 | 15.49 | 15.5 | 15.49 | 3.63M |
| February 04, 2026 | 15.48 | 15.51 | 15.51 | 15.59 | 15.47 | 4.48M |
| February 03, 2026 | 15.46 | 15.48 | 15.48 | 15.49 | 15.46 | 3.43M |
| February 02, 2026 | 15.48 | 15.49 | 15.49 | 15.5 | 15.48 | 823,300 |
| January 30, 2026 | 15.48 | 15.49 | 15.49 | 15.5 | 15.47 | 1.56M |
| January 29, 2026 | 15.49 | 15.48 | 15.48 | 15.5 | 15.48 | 1.54M |
| January 28, 2026 | 15.5 | 15.48 | 15.48 | 15.51 | 15.48 | 2.25M |
| January 27, 2026 | 15.49 | 15.48 | 15.48 | 15.55 | 15.47 | 1.81M |
| January 26, 2026 | 15.51 | 15.52 | 15.52 | 15.56 | 15.49 | 1.77M |
| January 23, 2026 | 15.64 | 15.51 | 15.51 | 15.65 | 15.51 | 2.18M |
| January 22, 2026 | 15.68 | 15.65 | 15.65 | 15.69 | 15.65 | 1.91M |
| January 21, 2026 | 15.56 | 15.68 | 15.68 | 15.69 | 15.56 | 1.62M |
| January 20, 2026 | 15.63 | 15.68 | 15.68 | 15.69 | 15.61 | 2.45M |
| January 16, 2026 | 15.65 | 15.63 | 15.63 | 15.67 | 15.6 | 1.84M |
| January 15, 2026 | 15.59 | 15.62 | 15.62 | 15.67 | 15.59 | 2.43M |
| January 14, 2026 | 15.69 | 15.6 | 15.6 | 15.69 | 15.57 | 2.2M |
| January 13, 2026 | 15.68 | 15.72 | 15.72 | 15.72 | 15.66 | 2.98M |
| January 12, 2026 | 15.66 | 15.68 | 15.68 | 15.73 | 15.61 | 9.83M |
| January 09, 2026 | 15.42 | 15.41 | 15.41 | 15.43 | 15.41 | 2.27M |
| January 08, 2026 | 15.42 | 15.41 | 15.41 | 15.43 | 15.4 | 4.68M |
| January 07, 2026 | 15.43 | 15.41 | 15.41 | 15.45 | 15.4 | 2.74M |
| January 06, 2026 | 15.4 | 15.43 | 15.43 | 15.44 | 15.39 | 8.7M |
| January 05, 2026 | 15.38 | 15.41 | 15.41 | 15.44 | 15.37 | 9.14M |
| January 02, 2026 | 15.39 | 15.38 | 15.38 | 15.39 | 15.37 | 5.39M |
| December 31, 2025 | 15.38 | 15.38 | 15.38 | 15.4 | 15.37 | 2.89M |
| December 30, 2025 | 15.38 | 15.37 | 15.37 | 15.43 | 15.37 | 4.47M |
| December 29, 2025 | 15.38 | 15.37 | 15.37 | 15.4 | 15.37 | 6.92M |
| December 26, 2025 | 15.41 | 15.38 | 15.38 | 15.41 | 15.37 | 6.1M |
| December 24, 2025 | 15.49 | 15.38 | 15.38 | 15.49 | 15.38 | 30.75M |
| December 23, 2025 | 11.08 | 11.13 | 11.13 | 11.14 | 10.98 | 1.38M |
| December 22, 2025 | 10.88 | 11.16 | 11.16 | 11.29 | 10.78 | 2M |
| December 19, 2025 | 10.88 | 10.86 | 10.86 | 11.07 | 10.84 | 3.96M |
| December 18, 2025 | 10.8 | 10.87 | 10.87 | 10.98 | 10.8 | 1.14M |
| December 17, 2025 | 10.79 | 10.79 | 10.79 | 11.02 | 10.63 | 1.72M |
| December 16, 2025 | 10.82 | 10.78 | 10.78 | 10.9 | 10.75 | 1.74M |
| December 15, 2025 | 10.81 | 10.85 | 10.85 | 10.97 | 10.77 | 1.51M |
| December 12, 2025 | 10.89 | 10.8 | 10.8 | 10.91 | 10.76 | 1.07M |
| December 11, 2025 | 10.95 | 10.86 | 10.86 | 11 | 10.79 | 1.25M |
| December 10, 2025 | 10.91 | 10.9 | 10.9 | 10.96 | 10.71 | 1.21M |
| December 09, 2025 | 10.97 | 10.89 | 10.89 | 11.11 | 10.86 | 1.71M |
| December 08, 2025 | 10.97 | 10.97 | 10.97 | 11.18 | 10.87 | 2.02M |
| December 05, 2025 | 10.95 | 10.89 | 10.89 | 11.03 | 10.87 | 1.08M |
| December 04, 2025 | 10.96 | 10.96 | 10.96 | 11.03 | 10.79 | 1.5M |
| December 03, 2025 | 10.88 | 10.97 | 10.97 | 11.1 | 10.86 | 1.52M |
| December 02, 2025 | 10.7 | 10.88 | 10.88 | 10.92 | 10.66 | 1.71M |
| December 01, 2025 | 11.23 | 10.71 | 10.71 | 11.31 | 10.63 | 2.35M |
| November 28, 2025 | 11.44 | 11.37 | 11.37 | 11.49 | 11.34 | 836,339 |
| November 26, 2025 | 11.43 | 11.43 | 11.43 | 11.53 | 11.33 | 1.58M |
| November 25, 2025 | 11.41 | 11.47 | 11.47 | 11.58 | 11.35 | 1.31M |
| November 24, 2025 | 11.21 | 11.44 | 11.44 | 11.5 | 11.17 | 2.3M |
| November 21, 2025 | 10.81 | 11.18 | 11.18 | 11.25 | 10.69 | 1.77M |
| November 20, 2025 | 11.17 | 10.8 | 10.8 | 11.26 | 10.76 | 2.16M |
| November 19, 2025 | 11.13 | 11.05 | 11.05 | 11.24 | 10.91 | 1.43M |
| November 18, 2025 | 11.08 | 11.23 | 11.23 | 11.27 | 11.04 | 1.58M |
| November 17, 2025 | 11.02 | 11.14 | 11.14 | 11.29 | 11.02 | 1.87M |
| November 14, 2025 | 10.97 | 11.06 | 11.06 | 11.24 | 10.97 | 1.33M |
| November 13, 2025 | 11.27 | 11.16 | 11.16 | 11.41 | 11.13 | 1.9M |
AD
