Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	44.98	46.96	44.50	45.52	45.52	-8.24%	3,065,412
Nov 28, 2025	49.91	49.91	49.10	49.61	49.61	-0.08%	598,270
Nov 26, 2025	49.66	50.12	48.91	49.65	49.65	-1.17%	845,470
Nov 25, 2025	49.05	50.27	48.79	50.24	50.24	2.01%	1,078,294
Nov 24, 2025	48.21	49.44	47.50	49.25	49.25	3.08%	1,157,452
Nov 21, 2025	47.55	49.42	47.50	47.78	47.78	0.23%	1,785,146
Nov 20, 2025	49.06	49.57	47.02	47.67	47.67	-1.95%	1,390,643
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
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