Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	55.09	57.12	55.05	55.94	55.94	2.23%	1,072,588
Mar 20, 2026	54.41	56.24	53.17	54.72	54.72	1.37%	3,914,888
Mar 19, 2026	54.27	54.77	53.53	53.98	53.98	-0.55%	1,282,430
Mar 18, 2026	54.72	55.22	53.88	54.28	54.28	-2.16%	1,046,027
Mar 17, 2026	55.89	56.53	54.92	55.48	55.48	-0.25%	876,177
Mar 16, 2026	55.09	56.20	53.59	55.62	55.62	1.91%	1,118,171
Mar 13, 2026	57.06	57.90	53.24	54.58	54.58	-2.90%	1,394,796
Mar 12, 2026	56.64	57.79	55.52	56.21	56.21	-2.29%	1,016,515
Mar 11, 2026	58.62	58.62	55.62	57.53	57.53	-1.22%	696,056
Mar 10, 2026	58.47	59.70	57.74	58.24	58.24	-1.82%	804,924
Mar 9, 2026	58.00	60.45	57.44	59.32	59.32	0.05%	1,032,917
Mar 6, 2026	56.51	59.67	56.17	59.29	59.29	1.79%	1,440,833
Mar 5, 2026	59.32	59.73	56.87	58.25	58.25	-3.13%	1,323,082
Mar 4, 2026	60.29	62.27	59.11	60.13	60.13	0.52%	1,484,757
Mar 3, 2026	60.10	61.01	58.53	59.82	59.82	-3.48%	1,434,473
Mar 2, 2026	60.09	62.55	60.05	61.98	61.98	0.39%	1,291,683
Feb 27, 2026	59.20	61.80	59.03	61.74	61.74	2.90%	1,359,247
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