Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	32.19	32.72	29.29	30.23	30.23	-5.65%	2,546,214
Apr 14, 2025	32.15	32.50	31.05	32.04	32.04	2.69%	2,109,345
Apr 11, 2025	27.97	31.31	27.80	31.20	31.20	11.27%	4,052,681
Apr 10, 2025	29.39	30.48	27.66	28.04	28.04	-8.96%	2,875,198
Apr 9, 2025	30.11	32.45	27.80	30.80	30.80	1.99%	5,476,626
Apr 8, 2025	33.05	33.75	28.46	30.20	30.20	-7.11%	5,746,401
Apr 7, 2025	30.58	34.11	30.50	32.51	32.51	2.88%	4,172,525
Apr 4, 2025	30.17	33.25	29.57	31.60	31.60	3.40%	5,701,754
Apr 3, 2025	32.64	33.05	30.01	30.56	30.56	-9.29%	4,274,326
Apr 2, 2025	32.01	33.80	30.51	33.69	33.69	4.53%	5,144,065
Apr 1, 2025	37.12	37.92	31.79	32.23	32.23	-14.65%	8,890,452
Mar 31, 2025	33.07	37.94	30.12	37.76	37.76	-45.64%	13,988,711
Mar 28, 2025	70.84	71.22	68.38	69.46	69.46	-1.85%	660,934
Mar 27, 2025	69.21	71.53	68.36	70.77	70.77	3.22%	899,353
Mar 26, 2025	71.53	72.66	68.39	68.56	68.56	-4.65%	1,168,202
Mar 25, 2025	73.76	73.76	71.13	71.90	71.90	-2.60%	727,092
Mar 24, 2025	75.21	75.33	72.90	73.82	73.82	-1.13%	730,481
Mar 21, 2025	73.66	76.61	72.78	74.66	74.66	0.27%	1,778,118
Mar 20, 2025	75.47	76.48	73.81	74.46	74.46	-2.21%	841,474
Mar 19, 2025	74.94	76.38	73.92	76.14	76.14	1.90%	996,535
Mar 18, 2025	75.04	75.04	73.32	74.72	74.72	-0.68%	838,547
Mar 17, 2025	74.01	75.92	73.50	75.23	75.23	1.16%	750,646
Mar 14, 2025	73.91	75.04	72.89	74.37	74.37	1.85%	835,118
Mar 13, 2025	73.07	76.51	71.69	73.02	73.02	-0.30%	947,041
Mar 12, 2025	70.00	75.00	70.00	73.24	73.24	4.85%	1,346,109
Mar 11, 2025	68.46	70.25	67.23	69.85	69.85	1.39%	973,200
Mar 10, 2025	70.06	72.60	68.34	68.89	68.89	-3.22%	1,144,975
Mar 7, 2025	74.06	75.08	71.12	71.18	71.18	-4.85%	1,355,596
Mar 6, 2025	72.63	76.38	71.09	74.81	74.81	1.25%	1,492,118
Mar 5, 2025	70.64	74.10	69.75	73.89	73.89	5.20%	1,988,436
Mar 4, 2025	71.29	72.37	69.38	70.24	70.24	-2.58%	1,491,478
Mar 3, 2025	73.17	74.48	71.63	72.10	72.10	-1.26%	1,193,590
Feb 28, 2025	74.22	75.26	70.11	73.02	73.02	-1.62%	2,530,601
Feb 27, 2025	77.87	78.75	73.88	74.22	74.22	-5.63%	1,827,485
Feb 26, 2025	82.92	83.33	78.39	78.65	78.65	-0.88%	1,152,520
Feb 25, 2025	82.77	82.77	79.25	79.35	79.35	-2.85%	1,337,770
Feb 24, 2025	79.78	82.51	78.58	81.68	81.68	2.43%	1,349,305
Feb 21, 2025	83.77	84.01	79.51	79.74	79.74	-3.31%	1,252,550
Feb 20, 2025	83.42	84.10	82.10	82.47	82.47	-1.07%	819,160
Feb 19, 2025	82.16	83.71	82.03	83.36	83.36	1.08%	724,129
Feb 18, 2025	83.54	85.22	82.39	82.47	82.47	-1.82%	775,543
Feb 14, 2025	84.95	85.57	82.41	84.00	84.00	0.19%	894,632
Feb 13, 2025	86.19	86.45	83.50	83.84	83.84	-1.85%	699,600
Feb 12, 2025	85.00	86.68	84.25	85.42	85.42	0.34%	646,362
Feb 11, 2025	84.53	85.50	83.47	85.13	85.13	-0.94%	775,582
Feb 10, 2025	87.42	87.42	85.34	85.94	85.94	-1.69%	740,756
Feb 7, 2025	89.15	90.47	87.17	87.42	87.42	-1.79%	681,571
Feb 6, 2025	89.09	91.02	87.87	89.02	89.02	-0.36%	772,223
Feb 5, 2025	87.53	91.77	87.12	89.34	89.34	3.27%	1,115,570
Feb 4, 2025	84.11	89.01	83.59	86.52	86.52	2.01%	1,752,872