Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	32.45	32.72	31.74	32.72	32.72	0.96%	1,113,461
Sep 8, 2025	32.81	33.67	32.17	32.41	32.41	-1.85%	1,965,187
Sep 5, 2025	32.50	33.60	32.13	33.02	33.02	2.71%	1,375,472
Sep 4, 2025	31.88	32.22	30.89	32.15	32.15	0.16%	1,359,013
Sep 3, 2025	31.14	32.32	30.90	32.10	32.10	1.71%	1,400,641
Sep 2, 2025	30.87	32.01	30.87	31.56	31.56	2.50%	1,852,955
Aug 29, 2025	30.75	31.18	30.32	30.79	30.79	0.06%	944,896
Aug 28, 2025	30.60	31.44	30.44	30.77	30.77	0.72%	1,323,883
Aug 27, 2025	30.13	31.00	29.87	30.55	30.55	0.99%	2,046,911
Aug 26, 2025	30.53	30.71	30.01	30.25	30.25	-0.66%	1,859,654
Aug 25, 2025	32.05	32.32	30.34	30.45	30.45	-5.70%	1,866,901
Aug 22, 2025	31.82	33.27	31.77	32.29	32.29	1.19%	1,519,129
Aug 21, 2025	31.00	32.17	30.69	31.91	31.91	2.08%	1,148,065
Aug 20, 2025	31.79	31.92	31.01	31.26	31.26	-1.48%	1,151,561
Aug 19, 2025	32.03	32.21	31.57	31.73	31.73	-1.12%	1,003,212
Aug 18, 2025	32.68	33.14	32.05	32.09	32.09	-1.87%	1,225,023
Aug 15, 2025	31.82	32.83	31.56	32.70	32.70	4.04%	1,146,955
Aug 14, 2025	30.97	32.29	30.79	31.43	31.43	-0.38%	1,352,481
Aug 13, 2025	30.58	31.95	30.15	31.55	31.55	5.17%	2,642,007
Aug 12, 2025	30.01	30.49	29.81	30.00	30.00	1.11%	2,102,258
Aug 11, 2025	30.00	30.44	29.51	29.67	29.67	-0.77%	1,649,587
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