Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	30.08	30.28	29.29	29.90	29.90	-0.37%	1,956,013
Aug 7, 2025	30.06	31.50	29.08	30.01	30.01	-9.06%	2,627,938
Aug 6, 2025	32.97	33.42	32.14	33.00	33.00	-2.16%	927,188
Aug 5, 2025	33.83	34.50	33.30	33.73	33.73	0.03%	920,366
Aug 4, 2025	33.14	33.86	32.55	33.72	33.72	2.12%	824,502
Aug 1, 2025	34.03	34.44	33.01	33.02	33.02	-2.74%	1,106,298
Jul 31, 2025	33.95	34.71	33.51	33.95	33.95	-2.50%	1,295,608
Jul 30, 2025	35.29	36.52	34.50	34.82	34.82	0.40%	990,221
Jul 29, 2025	35.93	35.93	34.66	34.68	34.68	-3.32%	1,086,858
Jul 28, 2025	36.59	36.74	35.77	35.87	35.87	-2.07%	1,140,625
Jul 25, 2025	36.14	37.00	35.46	36.63	36.63	1.08%	1,088,735
Jul 24, 2025	36.69	36.94	36.00	36.24	36.24	-0.60%	880,186
Jul 23, 2025	36.27	36.81	35.36	36.46	36.46	2.07%	728,815
Jul 22, 2025	35.41	36.18	35.25	35.72	35.72	0.22%	799,923
Jul 21, 2025	36.51	37.44	35.39	35.64	35.64	-1.57%	1,076,032
Jul 18, 2025	37.57	37.95	35.88	36.21	36.21	-3.10%	1,191,671
Jul 17, 2025	36.53	37.92	36.24	37.37	37.37	2.19%	1,251,225
Jul 16, 2025	35.73	36.79	35.52	36.57	36.57	3.66%	1,208,642
Jul 15, 2025	36.77	36.82	34.89	35.28	35.28	-3.02%	1,467,168
Jul 14, 2025	35.74	36.56	35.58	36.38	36.38	1.25%	1,221,124
Jul 11, 2025	35.62	36.14	35.17	35.93	35.93	-0.86%	1,947,377
Jul 10, 2025	35.96	36.89	35.13	36.24	36.24	1.29%	1,339,599
Jul 9, 2025	33.75	36.07	33.74	35.78	35.78	6.93%	2,006,070
Jul 8, 2025	32.20	33.91	32.08	33.46	33.46	4.56%	1,596,443
Jul 7, 2025	33.12	33.17	31.79	32.00	32.00	-3.76%	1,041,104
Jul 3, 2025	33.42	34.30	32.87	33.25	33.25	-0.06%	474,884
Jul 2, 2025	33.20	34.42	33.10	33.27	33.27	1.00%	1,414,787
Jul 1, 2025	32.28	34.63	32.00	32.94	32.94	1.32%	1,426,789
Jun 30, 2025	32.94	33.62	32.49	32.51	32.51	-0.21%	1,583,178
Jun 27, 2025	32.88	33.81	32.31	32.58	32.58	-0.91%	5,895,489
Jun 26, 2025	33.48	33.48	32.06	32.88	32.88	-0.63%	1,596,093
Jun 25, 2025	33.97	34.12	33.05	33.09	33.09	-2.93%	741,301
Jun 24, 2025	34.60	34.60	33.40	34.09	34.09	2.53%	957,365
Jun 23, 2025	32.64	33.61	32.43	33.25	33.25	1.16%	1,123,750
Jun 20, 2025	33.58	33.71	32.54	32.87	32.87	-1.59%	2,520,873
Jun 18, 2025	33.60	33.71	32.85	33.40	33.40	-0.71%	892,461
Jun 17, 2025	34.02	34.42	33.54	33.64	33.64	-2.01%	899,044
Jun 16, 2025	34.91	34.94	33.24	34.33	34.33	-0.67%	1,026,102
Jun 13, 2025	33.56	34.70	33.55	34.56	34.56	0.29%	1,208,351
Jun 12, 2025	35.13	35.39	34.26	34.46	34.46	-2.77%	1,227,250
Jun 11, 2025	37.39	37.45	35.39	35.44	35.44	-4.73%	1,064,944
Jun 10, 2025	37.00	37.65	36.28	37.20	37.20	-	1,824,223
Jun 9, 2025	37.91	38.39	36.24	37.20	37.20	0.57%	1,594,793
Jun 6, 2025	35.06	37.11	35.02	36.99	36.99	6.29%	1,582,517
Jun 5, 2025	33.86	34.80	33.02	34.80	34.80	2.84%	1,092,288
Jun 4, 2025	34.69	35.42	33.84	33.84	33.84	-2.34%	1,201,943
Jun 3, 2025	35.04	35.45	34.16	34.65	34.65	-1.06%	1,345,598
Jun 2, 2025	33.17	35.04	32.50	35.02	35.02	7.79%	1,918,330
May 30, 2025	32.61	33.15	31.37	32.49	32.49	-0.95%	1,838,676
May 29, 2025	31.77	33.31	31.57	32.80	32.80	4.53%	1,974,671