Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	86.45	88.90	86.26	86.53	86.53	0.37%	3,886,005
Dec 19, 2024	85.75	87.15	84.46	86.21	86.21	0.54%	1,337,153
Dec 18, 2024	89.83	91.09	85.05	85.75	85.75	-4.57%	1,418,565
Dec 17, 2024	89.49	92.94	89.49	89.86	89.86	0.41%	1,054,133
Dec 16, 2024	87.64	90.91	87.18	89.49	89.49	2.02%	1,325,318
Dec 13, 2024	87.52	89.65	86.80	87.72	87.72	-0.17%	977,015
Dec 12, 2024	90.61	90.91	87.43	87.87	87.87	-3.49%	879,067
Dec 11, 2024	90.84	92.29	90.22	91.05	91.05	0.69%	528,112
Dec 10, 2024	92.55	93.78	90.00	90.43	90.43	-1.77%	951,993
Dec 9, 2024	93.68	94.60	91.39	92.06	92.06	-1.34%	563,237
Dec 6, 2024	90.22	93.98	90.00	93.31	93.31	3.63%	876,650
Dec 5, 2024	92.75	93.23	89.33	90.04	90.04	-3.22%	1,154,291
Dec 4, 2024	90.02	93.49	89.58	93.04	93.04	2.95%	760,678
Dec 3, 2024	91.09	93.38	90.17	90.37	90.37	-1.34%	869,767
Dec 2, 2024	94.01	94.76	91.36	91.60	91.60	-2.90%	985,342
Nov 29, 2024	93.89	94.38	91.97	94.34	94.34	0.38%	809,063
Nov 27, 2024	91.88	94.05	90.73	93.98	93.98	2.77%	785,268
Nov 26, 2024	91.49	92.61	90.70	91.45	91.45	-0.27%	906,049
Nov 25, 2024	89.27	92.15	89.06	91.70	91.70	3.57%	1,758,630
Nov 22, 2024	88.41	91.32	87.94	88.54	88.54	0.17%	1,614,295
Nov 21, 2024	85.78	92.87	85.33	88.39	88.39	2.83%	1,981,453
Nov 20, 2024	86.86	88.07	85.18	85.96	85.96	-1.29%	1,716,937
Nov 19, 2024	86.00	88.17	85.20	87.08	87.08	0.68%	1,154,300
Nov 18, 2024	86.50	87.32	84.52	86.49	86.49	-0.39%	2,008,212
Nov 15, 2024	91.86	92.00	85.10	86.83	86.83	-6.31%	4,629,278
Nov 14, 2024	96.55	98.17	92.01	92.68	92.68	-4.09%	4,309,952
Nov 13, 2024	100.26	100.68	94.00	96.63	96.63	-2.77%	2,853,328
Nov 12, 2024	102.06	103.30	98.68	99.38	99.38	-4.11%	1,550,434
Nov 11, 2024	106.67	107.22	102.83	103.64	103.64	-2.84%	875,327
Nov 8, 2024	103.21	107.31	103.17	106.67	106.67	3.87%	1,014,879
Nov 7, 2024	104.08	106.98	101.87	102.70	102.70	-1.32%	1,300,299
Nov 6, 2024	114.58	116.00	102.01	104.07	104.07	-3.24%	2,681,383
Nov 5, 2024	105.18	108.40	104.06	107.56	107.56	1.00%	718,628
Nov 4, 2024	105.73	108.06	103.72	106.49	106.49	-0.75%	549,997
Nov 1, 2024	106.76	109.30	105.65	107.29	107.29	0.88%	543,656
Oct 31, 2024	105.30	108.72	104.36	106.35	106.35	0.23%	788,494
Oct 30, 2024	104.14	107.67	103.07	106.11	106.11	0.52%	822,468
Oct 29, 2024	112.35	112.91	102.84	105.56	105.56	-6.42%	1,777,951
Oct 28, 2024	114.40	115.56	112.69	112.80	112.80	-0.12%	480,626
Oct 25, 2024	113.00	114.50	112.19	112.94	112.94	0.55%	455,068
Oct 24, 2024	112.45	114.02	111.16	112.32	112.32	0.16%	474,825
Oct 23, 2024	111.82	113.02	111.16	112.14	112.14	-0.46%	355,856
Oct 22, 2024	114.57	115.54	111.88	112.66	112.66	-2.42%	894,763
Oct 21, 2024	114.25	115.97	114.25	115.45	115.45	-0.04%	480,911
Oct 18, 2024	115.88	116.53	114.78	115.50	115.50	-0.10%	835,250
Oct 17, 2024	117.91	118.54	115.45	115.61	115.61	-1.97%	598,653
Oct 16, 2024	116.02	118.62	115.08	117.93	117.93	2.11%	481,518
Oct 15, 2024	113.15	116.58	112.85	115.49	115.49	2.10%	896,300
Oct 14, 2024	114.85	115.10	112.67	113.11	113.11	-1.14%	490,873
Oct 11, 2024	111.60	114.61	111.16	114.42	114.42	2.53%	561,811
Oct 10, 2024	110.77	111.71	109.68	111.60	111.60	-0.24%	533,654
Oct 9, 2024	111.48	112.03	109.73	111.87	111.87	0.11%	491,425
Oct 8, 2024	109.50	112.05	109.49	111.75	111.75	3.03%	757,792
Oct 7, 2024	111.12	111.68	107.01	108.46	108.46	-2.54%	849,128
Oct 4, 2024	111.00	112.84	110.77	111.29	111.29	0.19%	502,858
Oct 3, 2024	113.80	114.15	111.00	111.08	111.08	-2.77%	784,554
Oct 2, 2024	114.34	116.01	112.92	114.25	114.25	-1.12%	639,166
Oct 1, 2024	114.55	115.78	112.74	115.54	115.54	1.11%	836,329
Sep 30, 2024	112.69	115.19	112.50	114.27	114.27	1.00%	824,437
Sep 27, 2024	112.34	114.29	111.64	113.14	113.14	1.53%	590,018
Sep 26, 2024	113.94	114.87	111.35	111.44	111.44	-1.78%	669,178
Sep 25, 2024	116.69	117.04	113.36	113.46	113.46	-1.89%	758,041
Sep 24, 2024	111.78	115.78	110.47	115.65	115.65	3.16%	898,379
Sep 23, 2024	115.69	115.98	111.94	112.11	112.11	-2.67%	657,963
Sep 20, 2024	117.81	118.56	114.70	115.18	115.18	-1.66%	1,822,312
Sep 19, 2024	118.91	121.06	116.95	117.12	117.12	0.50%	1,008,077
Sep 18, 2024	116.75	118.70	114.90	116.54	116.54	-0.18%	629,234
Sep 17, 2024	113.93	117.97	113.56	116.75	116.75	2.20%	917,452
Sep 16, 2024	115.90	117.00	113.92	114.24	114.24	-1.52%	627,305
Sep 13, 2024	114.80	117.39	113.58	116.00	116.00	1.64%	883,379
Sep 12, 2024	113.92	115.61	112.55	114.13	114.13	0.51%	867,129
Sep 11, 2024	115.35	117.38	113.13	113.55	113.55	-2.31%	823,684
Sep 10, 2024	116.50	119.50	113.77	116.23	116.23	0.82%	1,152,725
Sep 9, 2024	112.19	116.40	111.18	115.28	115.28	3.32%	3,328,795
Sep 6, 2024	111.51	115.44	110.48	111.58	111.58	-0.46%	2,346,199
Sep 5, 2024	113.28	113.64	109.73	112.10	112.10	2.70%	5,156,130
Sep 4, 2024	113.05	118.26	108.01	109.15	109.15	-0.91%	2,363,808
Sep 3, 2024	107.67	119.27	107.62	110.15	110.15	36.39%	7,470,839
Aug 30, 2024	79.58	80.81	78.36	80.76	80.76	1.87%	427,578
Aug 29, 2024	79.14	80.14	78.22	79.28	79.28	1.08%	342,143
Aug 28, 2024	78.57	78.69	77.21	78.43	78.43	-0.44%	312,545
Aug 27, 2024	79.36	79.36	78.36	78.78	78.78	-0.88%	209,377
Aug 26, 2024	79.85	80.15	77.53	79.48	79.48	0.16%	297,652
Aug 23, 2024	78.89	80.14	77.98	79.35	79.35	1.55%	434,154
Aug 22, 2024	80.21	80.61	77.81	78.14	78.14	-2.10%	214,908
Aug 21, 2024	79.43	80.50	78.95	79.82	79.82	1.03%	304,261
Aug 20, 2024	78.70	79.68	78.02	79.01	79.01	-0.03%	501,371
Aug 19, 2024	78.91	79.73	77.72	79.03	79.03	0.16%	492,616
Aug 16, 2024	78.29	79.20	77.55	78.90	78.90	0.59%	294,446
Aug 15, 2024	79.45	79.68	77.79	78.44	78.44	1.94%	391,901
Aug 14, 2024	77.28	77.56	76.32	76.95	76.95	-0.35%	326,519
Aug 13, 2024	78.47	79.30	76.40	77.22	77.22	-1.13%	475,989
Aug 12, 2024	78.33	79.64	77.50	78.10	78.10	0.27%	605,534
Aug 9, 2024	73.68	78.13	73.64	77.89	77.89	5.77%	769,663
Aug 8, 2024	71.12	73.68	70.87	73.64	73.64	4.42%	694,931
Aug 7, 2024	73.78	74.83	70.45	70.52	70.52	-4.61%	612,658
Aug 6, 2024	72.85	76.04	72.51	73.93	73.93	1.64%	599,546
Aug 5, 2024	72.28	74.52	71.45	72.74	72.74	-3.87%	962,677
Aug 2, 2024	76.25	77.40	74.64	75.67	75.67	-3.72%	1,015,363
Aug 1, 2024	78.80	79.73	78.08	78.59	78.59	-0.38%	627,647