Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	57.75	58.95	54.80	55.73	55.73	-2.91%	3,666,414
Feb 2, 2026	53.25	58.26	53.25	57.40	57.40	7.15%	3,530,935
Jan 30, 2026	55.25	55.51	51.10	53.57	53.57	1.42%	5,232,257
Jan 29, 2026	51.52	52.88	51.20	52.82	52.82	2.82%	572,994
Jan 28, 2026	54.34	54.79	50.50	51.37	51.37	-5.48%	863,673
Jan 27, 2026	53.22	55.11	52.84	54.35	54.35	1.78%	676,230
Jan 26, 2026	51.89	53.94	50.70	53.40	53.40	1.27%	888,947
Jan 23, 2026	53.75	56.04	52.68	52.73	52.73	-2.04%	1,991,260
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
Dec 12, 2025	44.80	44.93	43.52	44.50	44.50	-0.20%	1,716,207
Dec 11, 2025	43.90	45.15	43.44	44.59	44.59	2.53%	1,151,158
Dec 10, 2025	44.88	44.88	42.55	43.49	43.49	-2.79%	1,451,892
Dec 9, 2025	45.93	46.44	44.56	44.74	44.74	-3.12%	1,024,083
Dec 8, 2025	47.57	47.94	45.94	46.18	46.18	-0.65%	1,142,935
Dec 5, 2025	46.20	46.79	45.11	46.48	46.48	0.89%	1,085,013
Dec 4, 2025	47.41	47.51	44.79	46.07	46.07	-3.42%	1,742,885
Dec 3, 2025	44.88	48.11	44.46	47.70	47.70	6.71%	1,956,548
Dec 2, 2025	45.45	45.75	43.78	44.70	44.70	-1.80%	2,120,610
Dec 1, 2025	44.98	46.96	44.50	45.52	45.52	-8.24%	3,065,871
Nov 28, 2025	49.91	49.91	49.10	49.61	49.61	-0.08%	627,323
Nov 26, 2025	49.66	50.12	48.91	49.65	49.65	-1.17%	862,959
Nov 25, 2025	49.05	50.27	48.79	50.24	50.24	2.01%	1,078,348
Nov 24, 2025	48.21	49.44	47.50	49.25	49.25	3.08%	1,168,422
Nov 21, 2025	47.55	49.42	47.50	47.78	47.78	0.23%	1,791,891
Nov 20, 2025	49.06	49.57	47.02	47.67	47.67	-1.95%	1,390,660