Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	83.77	84.01	79.51	79.74	79.74	-3.31%	1,252,550
Feb 20, 2025	83.42	84.10	82.10	82.47	82.47	-1.07%	819,160
Feb 19, 2025	82.16	83.71	82.03	83.36	83.36	1.08%	724,129
Feb 18, 2025	83.54	85.22	82.39	82.47	82.47	-1.82%	775,543
Feb 14, 2025	84.95	85.57	82.41	84.00	84.00	0.19%	894,632
Feb 13, 2025	86.19	86.45	83.50	83.84	83.84	-1.85%	699,600
Feb 12, 2025	85.00	86.68	84.25	85.42	85.42	0.34%	646,362
Feb 11, 2025	84.53	85.50	83.47	85.13	85.13	-0.94%	775,582
Feb 10, 2025	87.42	87.42	85.34	85.94	85.94	-1.69%	740,756
Feb 7, 2025	89.15	90.47	87.17	87.42	87.42	-1.79%	681,571
Feb 6, 2025	89.09	91.02	87.87	89.02	89.02	-0.36%	772,223
Feb 5, 2025	87.53	91.77	87.12	89.34	89.34	3.27%	1,115,570
Feb 4, 2025	84.11	89.01	83.59	86.52	86.52	2.01%	1,752,872
Feb 3, 2025	88.20	88.20	84.75	84.81	84.81	-3.97%	803,609
Jan 31, 2025	91.44	91.86	88.21	88.32	88.32	-3.95%	865,288
Jan 30, 2025	89.16	92.59	88.00	91.95	91.95	3.70%	1,063,900
Jan 29, 2025	91.69	92.15	88.64	88.67	88.67	-3.76%	777,203
Jan 28, 2025	91.27	93.77	90.79	92.13	92.13	1.34%	1,168,300
Jan 27, 2025	90.01	93.00	88.59	90.91	90.91	1.42%	1,232,749
Jan 24, 2025	89.61	92.06	88.92	89.64	89.64	-0.37%	698,019
Jan 23, 2025	85.62	90.73	83.96	89.98	89.98	3.85%	1,169,429
Jan 22, 2025	87.12	88.95	86.28	86.64	86.64	-1.74%	1,666,651
Jan 21, 2025	86.06	88.54	85.24	88.17	88.17	3.36%	1,953,594
Jan 17, 2025	88.95	90.06	85.28	85.30	85.30	-2.88%	1,612,118
Jan 16, 2025	89.22	89.22	85.31	87.83	87.83	-1.64%	2,253,710
Jan 15, 2025	80.32	89.65	80.30	89.29	89.29	14.27%	2,341,720
Jan 14, 2025	81.46	81.58	77.52	78.14	78.14	-3.73%	1,106,183
Jan 13, 2025	80.21	81.70	78.92	81.17	81.17	0.11%	889,818
Jan 10, 2025	80.00	81.50	79.22	81.08	81.08	0.02%	1,022,649
Jan 8, 2025	86.16	86.43	80.83	81.06	81.06	-7.14%	1,267,120
Jan 7, 2025	86.30	88.27	85.03	87.29	87.29	1.51%	941,694
Jan 6, 2025	84.23	86.74	83.85	85.99	85.99	1.33%	879,025
Jan 3, 2025	82.49	85.97	82.49	84.86	84.86	1.87%	786,150
Jan 2, 2025	82.64	84.80	82.19	83.30	83.30	1.76%	756,277
Dec 31, 2024	82.58	83.36	80.15	81.86	81.86	-0.16%	1,059,292
Dec 30, 2024	80.53	82.21	80.10	81.99	81.99	1.26%	667,231
Dec 27, 2024	84.99	85.36	80.30	80.97	80.97	-5.61%	1,083,826
Dec 26, 2024	85.59	86.36	84.53	85.78	85.78	-0.15%	387,317
Dec 24, 2024	87.05	87.05	84.77	85.91	85.91	-1.34%	223,440
Dec 23, 2024	86.22	87.88	85.51	87.08	87.08	0.64%	1,051,736
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