Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	55.81	55.81	54.28	54.66	54.66	-1.76%	927,365
Jul 23, 2026	55.17	56.61	54.98	55.64	55.64	-0.64%	750,325
Jul 22, 2026	58.32	58.59	55.96	56.00	56.00	-3.51%	1,036,068
Jul 21, 2026	55.54	58.19	55.44	58.04	58.04	4.58%	852,732
Jul 20, 2026	56.36	57.12	55.25	55.50	55.50	-1.25%	869,165
Jul 17, 2026	55.60	57.86	54.59	56.20	56.20	0.29%	1,128,016
Jul 16, 2026	56.12	56.80	55.02	56.04	56.04	-1.23%	1,050,203
Jul 15, 2026	56.21	56.77	55.46	56.74	56.74	0.94%	857,073
Jul 14, 2026	57.32	57.32	55.30	56.21	56.21	-1.44%	780,550
Jul 13, 2026	58.13	58.25	56.59	57.03	57.03	-2.03%	831,065
Jul 10, 2026	59.87	59.91	56.65	58.21	58.21	-2.71%	617,900
Jul 9, 2026	58.81	60.22	58.49	59.83	59.83	1.91%	1,207,547
Jul 8, 2026	60.01	60.40	56.97	58.71	58.71	-3.23%	1,632,337
Jul 7, 2026	57.78	61.77	57.54	60.67	60.67	6.51%	1,513,576
Jul 6, 2026	57.76	58.31	56.55	56.96	56.96	-2.45%	1,309,422
Jul 2, 2026	56.56	58.49	55.62	58.39	58.39	4.12%	1,378,443
Jul 1, 2026	58.13	58.29	55.38	56.08	56.08	-3.53%	1,488,503
Jun 30, 2026	57.72	59.50	56.80	58.13	58.13	0.71%	2,476,019
Jun 29, 2026	55.70	57.97	55.70	57.72	57.72	2.12%	2,750,095
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