Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.77	56.65	53.64	56.52	56.52	5.29%	8,604,851
Jun 25, 2026	53.36	55.88	53.09	53.68	53.68	-0.35%	2,027,535
Jun 24, 2026	51.88	54.83	51.88	53.87	53.87	3.68%	2,033,516
Jun 23, 2026	52.00	53.33	51.49	51.96	51.96	-0.29%	1,211,032
Jun 22, 2026	51.71	52.95	50.82	52.11	52.11	1.30%	1,473,743
Jun 18, 2026	52.00	53.48	50.24	51.44	51.44	1.52%	2,837,044
Jun 17, 2026	49.35	51.91	49.35	50.67	50.67	2.76%	1,117,557
Jun 16, 2026	49.57	50.30	48.89	49.31	49.31	-0.50%	1,003,789
Jun 15, 2026	47.71	50.05	47.48	49.56	49.56	4.42%	1,739,391
Jun 12, 2026	47.30	48.44	46.71	47.46	47.46	0.36%	1,030,994
Jun 11, 2026	46.04	47.65	45.30	47.29	47.29	4.12%	2,039,071
Jun 10, 2026	46.80	47.77	45.31	45.42	45.42	-3.11%	1,079,601
Jun 9, 2026	46.93	47.60	46.10	46.88	46.88	1.19%	1,318,822
Jun 8, 2026	47.76	48.25	45.57	46.33	46.33	-2.17%	1,341,220
Jun 5, 2026	48.70	49.19	47.23	47.36	47.36	-2.87%	1,106,310
Jun 4, 2026	47.66	49.15	47.43	48.76	48.76	3.90%	1,232,822
Jun 3, 2026	47.64	47.64	46.59	46.93	46.93	-1.01%	1,508,796
Jun 2, 2026	48.23	48.71	46.58	47.41	47.41	-3.07%	1,495,423
Jun 1, 2026	51.01	51.01	48.66	48.91	48.91	-4.84%	1,360,111
May 29, 2026	51.09	51.49	50.44	51.40	51.40	0.67%	1,414,021
May 28, 2026	51.02	51.25	49.91	51.06	51.06	0.08%	1,384,758
May 27, 2026	50.16	51.21	49.79	51.02	51.02	1.82%	1,413,927
May 26, 2026	47.74	50.25	47.10	50.11	50.11	5.94%	1,318,213
May 22, 2026	47.35	48.37	47.00	47.30	47.30	-0.19%	1,328,277
May 21, 2026	46.87	47.58	46.51	47.39	47.39	0.47%	1,180,268
May 20, 2026	49.11	50.09	46.39	47.17	47.17	-3.30%	4,138,797
May 19, 2026	48.00	48.99	47.64	48.78	48.78	0.70%	1,065,776
May 18, 2026	52.93	53.21	48.24	48.44	48.44	-7.54%	1,715,055
May 15, 2026	53.12	53.23	52.24	52.39	52.39	-2.13%	1,294,465
May 14, 2026	54.39	54.63	52.99	53.53	53.53	-1.33%	1,363,672
May 13, 2026	54.03	54.74	53.46	54.25	54.25	0.41%	1,423,838
May 12, 2026	53.94	54.51	52.46	54.03	54.03	0.07%	1,260,710
May 11, 2026	53.43	54.63	52.74	53.99	53.99	1.85%	1,514,859
May 8, 2026	50.82	53.39	50.82	53.01	53.01	2.97%	1,917,190
May 7, 2026	55.01	55.02	48.49	51.48	51.48	-9.84%	5,346,426
May 6, 2026	56.00	57.33	55.08	57.10	57.10	2.62%	1,600,526
May 5, 2026	59.02	59.66	54.13	55.64	55.64	-4.87%	2,169,791
May 4, 2026	56.65	59.00	56.65	58.49	58.49	2.74%	1,274,192
May 1, 2026	57.26	57.80	56.22	56.93	56.93	-0.54%	697,211
Apr 30, 2026	57.95	58.32	56.13	57.24	57.24	-0.14%	1,904,374
Apr 29, 2026	57.85	58.63	56.67	57.32	57.32	-2.40%	1,161,198
Apr 28, 2026	60.23	60.63	58.27	58.73	58.73	-1.66%	857,541
Apr 27, 2026	59.08	60.75	59.08	59.72	59.72	0.39%	1,007,036
Apr 24, 2026	60.64	61.62	58.61	59.49	59.49	-2.11%	899,932
Apr 23, 2026	60.46	61.00	59.20	60.77	60.77	-0.07%	929,730
Apr 22, 2026	61.01	61.82	60.27	60.81	60.81	0.43%	817,213
Apr 21, 2026	61.91	62.11	60.00	60.55	60.55	-2.32%	1,015,025
Apr 20, 2026	62.57	63.11	61.53	61.99	61.99	-0.58%	945,814
Apr 17, 2026	62.91	63.31	61.33	62.35	62.35	0.24%	1,151,568
Apr 16, 2026	60.55	62.87	60.00	62.20	62.20	2.89%	1,363,830