Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.32	59.73	56.87	58.25	58.25	-3.13%	1,323,082
Mar 4, 2026	60.29	62.27	59.11	60.13	60.13	0.52%	1,484,757
Mar 3, 2026	60.10	61.01	58.53	59.82	59.82	-3.48%	1,434,473
Mar 2, 2026	60.09	62.55	60.05	61.98	61.98	0.39%	1,291,683
Feb 27, 2026	59.20	61.80	59.03	61.74	61.74	2.90%	1,359,247
Feb 26, 2026	61.67	62.73	59.16	60.00	60.00	-4.82%	1,946,048
Feb 25, 2026	57.77	65.00	57.38	63.04	63.04	2.75%	2,256,828
Feb 24, 2026	60.68	61.71	60.24	61.35	61.35	1.81%	822,961
Feb 23, 2026	58.42	61.25	58.16	60.26	60.26	2.99%	992,523
Feb 20, 2026	57.19	58.74	55.68	58.51	58.51	2.08%	1,093,737
Feb 19, 2026	55.93	57.35	54.40	57.32	57.32	2.05%	1,167,536
Feb 18, 2026	53.54	56.73	53.30	56.17	56.17	5.33%	1,322,119
Feb 17, 2026	53.50	55.06	52.86	53.33	53.33	-1.42%	1,143,660
Feb 13, 2026	55.67	56.69	54.03	54.10	54.10	-1.55%	695,758
Feb 12, 2026	54.66	55.94	52.63	54.95	54.95	-0.72%	1,049,344
Feb 11, 2026	55.11	56.12	51.34	55.35	55.35	0.67%	1,217,999
Feb 10, 2026	55.65	56.44	54.87	54.98	54.98	-1.06%	836,686
Feb 9, 2026	55.75	58.00	54.85	55.57	55.57	-1.03%	1,358,891
Feb 6, 2026	55.16	56.45	54.32	56.15	56.15	4.16%	1,080,778
Feb 5, 2026	55.21	56.58	53.12	53.91	53.91	-2.48%	1,867,135
Feb 4, 2026	55.75	56.66	53.28	55.28	55.28	-0.81%	2,292,360
Feb 3, 2026	57.75	58.95	54.80	55.73	55.73	-2.91%	3,736,383
Feb 2, 2026	53.25	58.26	53.25	57.40	57.40	7.15%	3,638,559
Jan 30, 2026	55.25	55.51	51.10	53.57	53.57	1.42%	5,275,322
Jan 29, 2026	51.52	52.88	51.20	52.82	52.82	2.82%	600,620
Jan 28, 2026	54.34	54.79	50.50	51.37	51.37	-5.48%	902,574
Jan 27, 2026	53.22	55.11	52.84	54.35	54.35	1.78%	676,491
Jan 26, 2026	51.89	53.94	50.70	53.40	53.40	1.27%	913,219
Jan 23, 2026	53.75	56.04	52.68	52.73	52.73	-2.04%	2,005,761
Jan 22, 2026	50.23	54.22	49.75	53.83	53.83	7.19%	2,276,227
Jan 21, 2026	47.37	50.29	46.92	50.22	50.22	5.68%	1,299,721
Jan 20, 2026	45.52	47.83	44.85	47.52	47.52	2.00%	1,310,030
Jan 16, 2026	48.04	48.93	46.54	46.59	46.59	-3.02%	976,296
Jan 15, 2026	48.24	48.91	46.88	48.04	48.04	-0.97%	602,468
Jan 14, 2026	45.99	49.55	45.54	48.51	48.51	5.41%	686,159
Jan 13, 2026	45.32	46.10	44.82	46.02	46.02	0.39%	768,125
Jan 12, 2026	46.17	46.17	44.57	45.84	45.84	-0.46%	642,900
Jan 9, 2026	46.05	47.72	45.74	46.05	46.05	1.61%	795,354
Jan 8, 2026	45.23	45.93	44.23	45.32	45.32	-1.61%	987,214
Jan 7, 2026	46.12	47.55	44.47	46.06	46.06	2.70%	1,524,015
Jan 6, 2026	45.73	47.40	44.53	44.85	44.85	-2.56%	1,320,624
Jan 5, 2026	46.06	46.59	43.95	46.03	46.03	-0.93%	1,673,447
Jan 2, 2026	45.83	47.76	45.83	46.46	46.46	0.69%	836,943
Dec 31, 2025	45.54	47.31	45.21	46.14	46.14	1.61%	924,521
Dec 30, 2025	46.31	46.69	45.28	45.41	45.41	-2.49%	779,206
Dec 29, 2025	46.78	46.80	45.86	46.57	46.57	-0.85%	771,448
Dec 26, 2025	47.27	47.66	46.58	46.97	46.97	-1.43%	545,330
Dec 24, 2025	47.84	48.32	47.05	47.65	47.65	-0.33%	630,666
Dec 23, 2025	48.00	48.61	47.53	47.81	47.81	-0.54%	1,257,251
Dec 22, 2025	47.48	48.65	46.82	48.07	48.07	3.55%	1,690,452
Dec 19, 2025	43.81	46.51	43.81	46.42	46.42	6.20%	2,600,541
Dec 18, 2025	43.33	43.98	42.40	43.71	43.71	1.51%	1,577,178
Dec 17, 2025	43.90	44.00	42.89	43.06	43.06	-1.40%	1,209,634
Dec 16, 2025	44.23	44.59	43.38	43.67	43.67	-1.51%	1,507,014
Dec 15, 2025	44.59	44.78	43.34	44.34	44.34	-0.36%	1,713,126
Dec 12, 2025	44.80	44.93	43.52	44.50	44.50	-0.20%	1,716,207
Dec 11, 2025	43.90	45.15	43.44	44.59	44.59	2.53%	1,151,158
Dec 10, 2025	44.88	44.88	42.55	43.49	43.49	-2.79%	1,451,892
Dec 9, 2025	45.93	46.44	44.56	44.74	44.74	-3.12%	1,024,083
Dec 8, 2025	47.57	47.94	45.94	46.18	46.18	-0.65%	1,142,935
Dec 5, 2025	46.20	46.79	45.11	46.48	46.48	0.89%	1,085,013
Dec 4, 2025	47.41	47.51	44.79	46.07	46.07	-3.42%	1,742,885
Dec 3, 2025	44.88	48.11	44.46	47.70	47.70	6.71%	1,956,548
Dec 2, 2025	45.45	45.75	43.78	44.70	44.70	-1.80%	2,120,610
Dec 1, 2025	44.98	46.96	44.50	45.52	45.52	-8.24%	3,065,871
Nov 28, 2025	49.91	49.91	49.10	49.61	49.61	-0.08%	627,323
Nov 26, 2025	49.66	50.12	48.91	49.65	49.65	-1.17%	862,959
Nov 25, 2025	49.05	50.27	48.79	50.24	50.24	2.01%	1,078,348
Nov 24, 2025	48.21	49.44	47.50	49.25	49.25	3.08%	1,168,422
Nov 21, 2025	47.55	49.42	47.50	47.78	47.78	0.23%	1,791,891
Nov 20, 2025	49.06	49.57	47.02	47.67	47.67	-1.95%	1,390,660
Nov 19, 2025	49.34	50.18	48.20	48.62	48.62	-1.84%	1,848,000
Nov 18, 2025	48.04	49.83	47.59	49.53	49.53	2.46%	2,136,997
Nov 17, 2025	48.42	49.34	48.04	48.34	48.34	-0.72%	1,349,423
Nov 14, 2025	45.62	49.87	45.62	48.69	48.69	6.89%	2,205,856
Nov 13, 2025	45.38	46.30	45.00	45.55	45.55	-1.19%	1,443,146
Nov 12, 2025	45.42	46.24	44.42	46.10	46.10	0.96%	1,151,501
Nov 11, 2025	42.85	45.93	42.48	45.66	45.66	6.38%	1,366,140
Nov 10, 2025	42.01	43.67	41.44	42.92	42.92	3.05%	1,265,808
Nov 7, 2025	41.52	42.13	40.14	41.65	41.65	-0.14%	982,241
Nov 6, 2025	40.38	42.03	40.16	41.71	41.71	3.45%	1,063,151
Nov 5, 2025	40.92	41.80	39.87	40.32	40.32	-2.49%	1,470,704
Nov 4, 2025	42.27	43.22	40.79	41.35	41.35	-3.46%	1,907,880
Nov 3, 2025	45.13	45.99	42.00	42.83	42.83	-5.41%	2,031,894
Oct 31, 2025	44.30	45.36	43.78	45.28	45.28	1.18%	1,394,991
Oct 30, 2025	43.12	45.69	42.85	44.75	44.75	2.83%	1,060,946
Oct 29, 2025	44.14	45.13	43.42	43.52	43.52	-2.36%	1,102,389
Oct 28, 2025	44.00	45.50	43.74	44.57	44.57	-	1,418,434
Oct 27, 2025	42.30	44.79	42.30	44.57	44.57	5.54%	1,327,301
Oct 24, 2025	42.16	42.59	41.51	42.23	42.23	1.51%	1,057,398
Oct 23, 2025	42.63	43.03	41.24	41.60	41.60	-2.14%	1,383,817
Oct 22, 2025	42.35	43.40	42.18	42.51	42.51	0.38%	1,430,599
Oct 21, 2025	42.98	43.45	42.15	42.35	42.35	-1.28%	883,147
Oct 20, 2025	43.27	43.30	42.27	42.90	42.90	1.20%	1,361,996
Oct 17, 2025	42.92	43.91	42.00	42.39	42.39	-2.75%	1,435,892
Oct 16, 2025	43.86	44.39	42.81	43.59	43.59	-0.80%	2,023,243
Oct 15, 2025	42.88	45.13	42.88	43.94	43.94	2.54%	1,976,060
Oct 14, 2025	42.96	43.97	42.75	42.85	42.85	-2.19%	2,297,821
Oct 13, 2025	43.70	45.27	43.03	43.81	43.81	0.25%	2,304,520
Oct 10, 2025	42.12	44.02	41.29	43.70	43.70	4.07%	3,019,967