Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	47.84	48.32	47.05	47.65	47.65	-0.33%	630,612
Dec 23, 2025	48.00	48.61	47.53	47.81	47.81	-0.54%	1,257,136
Dec 22, 2025	47.48	48.65	46.82	48.07	48.07	3.55%	1,675,378
Dec 19, 2025	43.81	46.51	43.81	46.42	46.42	6.20%	2,566,601
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
Dec 2, 2025	45.45	45.75	43.78	44.70	44.70	-1.80%	2,120,610
Dec 1, 2025	44.98	46.96	44.50	45.52	45.52	-8.24%	3,065,871
Nov 28, 2025	49.91	49.91	49.10	49.61	49.61	-0.08%	627,323
Nov 26, 2025	49.66	50.12	48.91	49.65	49.65	-1.17%	862,959
Nov 25, 2025	49.05	50.27	48.79	50.24	50.24	2.01%	1,078,348
Nov 24, 2025	48.21	49.44	47.50	49.25	49.25	3.08%	1,168,422
Nov 21, 2025	47.55	49.42	47.50	47.78	47.78	0.23%	1,791,891
Nov 20, 2025	49.06	49.57	47.02	47.67	47.67	-1.95%	1,390,660
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