Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.23	60.63	58.27	58.73	58.73	-1.66%	857,535
Apr 27, 2026	59.08	60.75	59.08	59.72	59.72	0.39%	1,007,036
Apr 24, 2026	60.64	61.62	58.61	59.49	59.49	-2.11%	861,996
Apr 23, 2026	60.46	61.00	59.20	60.77	60.77	-0.07%	929,730
Apr 22, 2026	61.01	61.82	60.27	60.81	60.81	0.43%	817,213
Apr 21, 2026	61.91	62.11	60.00	60.55	60.55	-2.32%	1,014,448
Apr 20, 2026	62.57	63.11	61.53	61.99	61.99	-0.58%	945,391
Apr 17, 2026	62.91	63.31	61.33	62.35	62.35	0.24%	1,150,808
Apr 16, 2026	60.55	62.87	60.00	62.20	62.20	2.89%	1,363,686
Apr 15, 2026	62.76	62.84	60.19	60.45	60.45	-3.68%	1,076,128
Apr 14, 2026	62.46	63.18	61.81	62.76	62.76	1.64%	1,006,358
Apr 13, 2026	60.95	63.27	60.95	61.75	61.75	1.43%	950,099
Apr 10, 2026	61.11	61.41	60.20	60.88	60.88	-1.31%	863,699
Apr 9, 2026	59.93	61.90	58.99	61.69	61.69	2.65%	1,213,142
Apr 8, 2026	62.36	62.79	60.02	60.10	60.10	-0.97%	1,511,452
Apr 7, 2026	59.91	61.00	58.51	60.69	60.69	1.45%	1,065,021
Apr 6, 2026	57.78	59.98	57.47	59.82	59.82	2.47%	1,019,521
Apr 2, 2026	57.42	58.78	56.83	58.38	58.38	-0.21%	1,017,836
Apr 1, 2026	58.11	59.69	57.46	58.50	58.50	0.67%	2,691,614
Mar 31, 2026	56.47	58.80	55.97	58.11	58.11	5.73%	1,876,393
Mar 30, 2026	54.11	55.15	52.74	54.96	54.96	3.39%	1,124,591
Mar 27, 2026	55.21	55.52	52.89	53.16	53.16	-2.83%	995,888
Mar 26, 2026	55.06	56.40	54.64	54.71	54.71	-2.15%	1,051,757
Mar 25, 2026	55.54	57.65	55.25	55.91	55.91	2.27%	1,725,275
Mar 24, 2026	55.50	56.22	54.49	54.67	54.67	-2.27%	1,003,885
Mar 23, 2026	55.09	57.12	55.05	55.94	55.94	2.23%	1,073,391
Mar 20, 2026	54.41	56.24	53.17	54.72	54.72	1.37%	3,914,888
Mar 19, 2026	54.27	54.77	53.53	53.98	53.98	-0.55%	1,282,431
Mar 18, 2026	54.72	55.22	53.88	54.28	54.28	-2.16%	1,046,188
Mar 17, 2026	55.89	56.53	54.92	55.48	55.48	-0.25%	876,177
Mar 16, 2026	55.09	56.20	53.59	55.62	55.62	1.91%	1,118,176
Mar 13, 2026	57.06	57.90	53.24	54.58	54.58	-2.90%	1,394,796
Mar 12, 2026	56.64	57.79	55.52	56.21	56.21	-2.29%	1,016,517
Mar 11, 2026	58.62	58.62	55.62	57.53	57.53	-1.22%	696,501
Mar 10, 2026	58.47	59.70	57.74	58.24	58.24	-1.82%	805,564
Mar 9, 2026	58.00	60.45	57.44	59.32	59.32	0.05%	1,035,267
Mar 6, 2026	56.51	59.67	56.17	59.29	59.29	1.79%	1,445,172
Mar 5, 2026	59.32	59.73	56.87	58.25	58.25	-3.13%	1,501,362
Mar 4, 2026	60.29	62.27	59.11	60.13	60.13	0.52%	1,485,977
Mar 3, 2026	60.10	61.01	58.53	59.82	59.82	-3.48%	1,486,169
Mar 2, 2026	60.09	62.55	60.05	61.98	61.98	0.39%	1,386,513
Feb 27, 2026	59.20	61.80	59.03	61.74	61.74	2.90%	1,429,930
Feb 26, 2026	61.67	62.73	59.16	60.00	60.00	-4.82%	1,986,917
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