Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.58	33.71	32.54	32.87	32.87	-1.59%	2,520,873
Jun 18, 2025	33.60	33.71	32.85	33.40	33.40	-0.71%	892,461
Jun 17, 2025	34.02	34.42	33.54	33.64	33.64	-2.01%	899,044
Jun 16, 2025	34.91	34.94	33.24	34.33	34.33	-0.67%	1,026,102
Jun 13, 2025	33.56	34.70	33.55	34.56	34.56	0.29%	1,208,351
Jun 12, 2025	35.13	35.39	34.26	34.46	34.46	-2.77%	1,227,250
Jun 11, 2025	37.39	37.45	35.39	35.44	35.44	-4.73%	1,064,944
Jun 10, 2025	37.00	37.65	36.28	37.20	37.20	-	1,824,223
Jun 9, 2025	37.91	38.39	36.24	37.20	37.20	0.57%	1,594,793
Jun 6, 2025	35.06	37.11	35.02	36.99	36.99	6.29%	1,582,517
Jun 5, 2025	33.86	34.80	33.02	34.80	34.80	2.84%	1,092,288
Jun 4, 2025	34.69	35.42	33.84	33.84	33.84	-2.34%	1,201,943
Jun 3, 2025	35.04	35.45	34.16	34.65	34.65	-1.06%	1,345,598
Jun 2, 2025	33.17	35.04	32.50	35.02	35.02	7.79%	1,918,330
May 30, 2025	32.61	33.15	31.37	32.49	32.49	-0.95%	1,838,676
May 29, 2025	31.77	33.31	31.57	32.80	32.80	4.53%	1,974,671
May 28, 2025	31.64	32.60	31.20	31.38	31.38	-1.10%	2,391,050
May 27, 2025	33.24	33.28	31.07	31.73	31.73	-2.49%	5,769,519
May 23, 2025	33.26	33.80	32.36	32.54	32.54	-4.15%	1,763,863
May 22, 2025	33.68	34.18	32.98	33.95	33.95	-0.06%	1,264,812
May 21, 2025	36.00	36.84	33.74	33.97	33.97	-7.11%	2,244,571
May 20, 2025	32.08	36.63	31.58	36.57	36.57	14.17%	4,372,987
May 19, 2025	31.23	32.81	31.23	32.03	32.03	0.57%	1,471,153
May 16, 2025	30.97	32.53	30.65	31.85	31.85	3.07%	1,522,515
May 15, 2025	29.56	31.15	29.00	30.90	30.90	5.03%	2,075,386
May 14, 2025	30.07	30.38	28.64	29.42	29.42	-2.10%	2,139,946
May 13, 2025	31.69	32.02	29.99	30.05	30.05	-4.87%	2,665,058
May 12, 2025	32.49	32.99	31.42	31.59	31.59	1.38%	2,133,837
May 9, 2025	31.29	33.47	31.07	31.16	31.16	-0.92%	2,030,377
May 8, 2025	30.31	33.75	29.93	31.45	31.45	8.45%	3,169,856
May 7, 2025	29.81	30.04	28.09	29.00	29.00	-0.82%	2,927,877
May 6, 2025	34.19	34.75	29.15	29.24	29.24	-14.70%	4,619,843
May 5, 2025	35.48	35.56	34.17	34.28	34.28	-3.14%	1,613,390
May 2, 2025	35.75	36.71	34.90	35.39	35.39	0.43%	1,944,448
May 1, 2025	35.72	36.26	31.27	35.24	35.24	-1.67%	3,845,170
Apr 30, 2025	34.25	36.25	34.07	35.84	35.84	3.08%	1,576,272
Apr 29, 2025	32.72	34.90	32.27	34.77	34.77	5.68%	1,274,397
Apr 28, 2025	33.29	34.02	32.73	32.90	32.90	-0.06%	1,405,974
Apr 25, 2025	34.00	34.00	31.99	32.92	32.92	-4.61%	1,638,062
Apr 24, 2025	33.05	34.52	32.49	34.51	34.51	4.07%	1,180,383
Apr 23, 2025	32.17	34.40	32.17	33.16	33.16	6.08%	1,864,366
Apr 22, 2025	31.22	32.30	31.01	31.26	31.26	2.86%	1,962,146
Apr 21, 2025	30.34	31.61	30.13	30.39	30.39	-0.85%	1,252,479
Apr 17, 2025	29.04	30.68	28.75	30.65	30.65	5.25%	1,724,285
Apr 16, 2025	30.15	30.39	28.58	29.12	29.12	-3.67%	2,073,875
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