Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	61.67	62.73	59.16	60.00	60.00	-4.82%	1,946,048
Feb 25, 2026	57.77	65.00	57.38	63.04	63.04	2.75%	2,256,828
Feb 24, 2026	60.68	61.71	60.24	61.35	61.35	1.81%	822,961
Feb 23, 2026	58.42	61.25	58.16	60.26	60.26	2.99%	992,523
Feb 20, 2026	57.19	58.74	55.68	58.51	58.51	2.08%	1,093,737
Feb 19, 2026	55.93	57.35	54.40	57.32	57.32	2.05%	1,167,536
Feb 18, 2026	53.54	56.73	53.30	56.17	56.17	5.33%	1,322,119
Feb 17, 2026	53.50	55.06	52.86	53.33	53.33	-1.42%	1,143,660
Feb 13, 2026	55.67	56.69	54.03	54.10	54.10	-1.55%	695,758
Feb 12, 2026	54.66	55.94	52.63	54.95	54.95	-0.72%	1,049,344
Feb 11, 2026	55.11	56.12	51.34	55.35	55.35	0.67%	1,217,999
Feb 10, 2026	55.65	56.44	54.87	54.98	54.98	-1.06%	836,686
Feb 9, 2026	55.75	58.00	54.85	55.57	55.57	-1.03%	1,358,891
Feb 6, 2026	55.16	56.45	54.32	56.15	56.15	4.16%	1,080,778
Feb 5, 2026	55.21	56.58	53.12	53.91	53.91	-2.48%	1,867,135
Feb 4, 2026	55.75	56.66	53.28	55.28	55.28	-0.81%	2,292,360
Feb 3, 2026	57.75	58.95	54.80	55.73	55.73	-2.91%	3,736,383
Feb 2, 2026	53.25	58.26	53.25	57.40	57.40	7.15%	3,638,559
Jan 30, 2026	55.25	55.51	51.10	53.57	53.57	1.42%	5,275,322
Jan 29, 2026	51.52	52.88	51.20	52.82	52.82	2.82%	600,620
Jan 28, 2026	54.34	54.79	50.50	51.37	51.37	-5.48%	902,574
Jan 27, 2026	53.22	55.11	52.84	54.35	54.35	1.78%	676,491
Jan 26, 2026	51.89	53.94	50.70	53.40	53.40	1.27%	913,219
Jan 23, 2026	53.75	56.04	52.68	52.73	52.73	-2.04%	2,005,761
Jan 22, 2026	50.23	54.22	49.75	53.83	53.83	7.19%	2,276,227
Jan 21, 2026	47.37	50.29	46.92	50.22	50.22	5.68%	1,299,721
Jan 20, 2026	45.52	47.83	44.85	47.52	47.52	2.00%	1,310,030
Jan 16, 2026	48.04	48.93	46.54	46.59	46.59	-3.02%	976,296
Jan 15, 2026	48.24	48.91	46.88	48.04	48.04	-0.97%	602,468
Jan 14, 2026	45.99	49.55	45.54	48.51	48.51	5.41%	686,159
Jan 13, 2026	45.32	46.10	44.82	46.02	46.02	0.39%	768,125
Jan 12, 2026	46.17	46.17	44.57	45.84	45.84	-0.46%	642,900
Jan 9, 2026	46.05	47.72	45.74	46.05	46.05	1.61%	795,354
Jan 8, 2026	45.23	45.93	44.23	45.32	45.32	-1.61%	987,214
Jan 7, 2026	46.12	47.55	44.47	46.06	46.06	2.70%	1,524,015
Jan 6, 2026	45.73	47.40	44.53	44.85	44.85	-2.56%	1,320,624
Jan 5, 2026	46.06	46.59	43.95	46.03	46.03	-0.93%	1,673,447
Jan 2, 2026	45.83	47.76	45.83	46.46	46.46	0.69%	836,943
Dec 31, 2025	45.54	47.31	45.21	46.14	46.14	1.61%	924,521
Dec 30, 2025	46.31	46.69	45.28	45.41	45.41	-2.49%	779,206
Dec 29, 2025	46.78	46.80	45.86	46.57	46.57	-0.85%	771,448
Dec 26, 2025	47.27	47.66	46.58	46.97	46.97	-1.43%	545,330
Dec 24, 2025	47.84	48.32	47.05	47.65	47.65	-0.33%	630,666
Dec 23, 2025	48.00	48.61	47.53	47.81	47.81	-0.54%	1,257,251
Dec 22, 2025	47.48	48.65	46.82	48.07	48.07	3.55%	1,690,452
Dec 19, 2025	43.81	46.51	43.81	46.42	46.42	6.20%	2,600,541
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