Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	42.30	44.79	42.30	44.57	44.57	5.54%	1,266,799
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
Oct 9, 2025	40.75	42.70	40.75	41.99	41.99	3.07%	1,438,680
Oct 8, 2025	42.12	42.86	40.73	40.74	40.74	-2.70%	1,567,728
Oct 7, 2025	41.60	41.98	40.35	41.87	41.87	1.60%	1,916,993
Oct 6, 2025	43.30	43.76	40.87	41.21	41.21	-3.40%	2,293,366
Oct 3, 2025	40.31	43.12	40.31	42.66	42.66	6.30%	2,399,766
Oct 2, 2025	38.03	40.24	37.69	40.13	40.13	5.52%	2,239,289
Oct 1, 2025	36.23	38.16	36.15	38.03	38.03	5.58%	1,918,844
Sep 30, 2025	34.41	36.58	34.31	36.02	36.02	3.95%	2,353,677
Sep 29, 2025	33.82	34.92	33.62	34.65	34.65	1.97%	1,365,071
Sep 26, 2025	32.33	34.11	31.89	33.98	33.98	5.72%	2,000,111
Sep 25, 2025	32.44	32.90	32.03	32.14	32.14	-2.07%	2,464,182
Sep 24, 2025	33.07	33.93	32.62	32.82	32.82	-1.00%	1,957,114
Sep 23, 2025	33.22	33.87	32.67	33.15	33.15	-0.96%	1,677,447
Sep 22, 2025	31.84	33.70	31.51	33.47	33.47	5.42%	2,071,033
Sep 19, 2025	32.60	32.60	30.89	31.75	31.75	-2.58%	4,055,878
Sep 18, 2025	31.68	32.84	31.37	32.59	32.59	5.52%	2,251,010
Sep 17, 2025	31.54	33.16	30.81	30.89	30.89	-1.10%	2,958,273
Sep 16, 2025	30.82	31.79	30.81	31.23	31.23	0.74%	1,665,716
Sep 15, 2025	32.23	32.45	30.98	31.00	31.00	-3.64%	1,260,867
Sep 12, 2025	32.52	32.88	31.77	32.17	32.17	-2.69%	1,465,384
Sep 11, 2025	32.13	33.20	31.93	33.06	33.06	3.31%	1,477,499
Sep 10, 2025	32.43	33.32	31.47	32.00	32.00	-2.20%	2,277,680
Sep 9, 2025	32.45	32.72	31.74	32.72	32.72	0.96%	1,157,190
Sep 8, 2025	32.81	33.67	32.17	32.41	32.41	-1.85%	1,965,187
Sep 5, 2025	32.50	33.60	32.13	33.02	33.02	2.71%	1,375,472
Sep 4, 2025	31.88	32.22	30.89	32.15	32.15	0.16%	1,359,013
Sep 3, 2025	31.14	32.32	30.90	32.10	32.10	1.71%	1,400,641
Sep 2, 2025	30.87	32.01	30.87	31.56	31.56	2.50%	1,852,955
Aug 29, 2025	30.75	31.18	30.32	30.79	30.79	0.06%	944,896
Aug 28, 2025	30.60	31.44	30.44	30.77	30.77	0.72%	1,323,883
Aug 27, 2025	30.13	31.00	29.87	30.55	30.55	0.99%	2,046,911
Aug 26, 2025	30.53	30.71	30.01	30.25	30.25	-0.66%	1,859,654
Aug 25, 2025	32.05	32.32	30.34	30.45	30.45	-5.70%	1,866,901
Aug 22, 2025	31.82	33.27	31.77	32.29	32.29	1.19%	1,519,129
Aug 21, 2025	31.00	32.17	30.69	31.91	31.91	2.08%	1,148,065
Aug 20, 2025	31.79	31.92	31.01	31.26	31.26	-1.48%	1,151,561
Aug 19, 2025	32.03	32.21	31.57	31.73	31.73	-1.12%	1,003,212
Aug 18, 2025	32.68	33.14	32.05	32.09	32.09	-1.87%	1,225,023