Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	55.86	57.59	55.09	56.90	56.90	0.72%	1,757,605
Sep 23, 2026	59.02	59.10	55.09	56.50	56.50	-4.28%	1,626,433
Sep 22, 2026	59.45	59.96	58.78	59.02	59.02	0.17%	1,243,524
Sep 21, 2026	59.00	60.54	57.62	58.92	58.92	1.36%	1,123,082
Sep 18, 2026	60.37	60.37	57.01	58.13	58.13	-3.71%	2,717,358
Sep 17, 2026	60.22	61.50	59.31	60.37	60.37	2.72%	1,309,160
Sep 16, 2026	59.25	60.13	58.40	58.77	58.77	-0.74%	1,249,170
Sep 15, 2026	59.70	59.75	58.19	59.21	59.21	-0.55%	1,887,868
Sep 14, 2026	60.04	60.86	59.09	59.54	59.54	0.12%	1,428,383
Sep 11, 2026	60.07	60.20	58.21	59.47	59.47	0.97%	1,683,430
Sep 10, 2026	59.19	60.13	58.56	58.90	58.90	-1.03%	1,160,668
Sep 9, 2026	59.99	60.33	59.05	59.51	59.51	-1.41%	1,195,247
Sep 8, 2026	60.25	61.03	59.22	60.36	60.36	-1.31%	1,024,450
Sep 4, 2026	59.73	61.78	59.65	61.16	61.16	-0.02%	986,706
Sep 3, 2026	61.73	62.14	59.85	61.17	61.17	-0.67%	736,473
Sep 2, 2026	61.63	62.90	60.82	61.58	61.58	1.27%	1,021,291
Sep 1, 2026	60.29	62.14	60.06	60.81	60.81	0.12%	1,441,442
Aug 31, 2026	59.10	61.61	58.51	60.74	60.74	1.51%	1,748,999
Aug 28, 2026	61.06	62.38	59.49	59.84	59.84	-2.16%	760,160
Aug 27, 2026	60.51	61.60	59.93	61.16	61.16	0.11%	611,752
Aug 26, 2026	61.04	61.65	60.32	61.09	61.09	-	891,703
Aug 25, 2026	62.22	63.92	60.96	61.09	61.09	-1.26%	1,217,884
Aug 24, 2026	62.30	63.05	61.23	61.87	61.87	-1.20%	662,140
Aug 21, 2026	61.60	63.98	61.60	62.62	62.62	2.09%	1,141,514
Aug 20, 2026	62.23	62.91	60.80	61.34	61.34	-3.10%	726,436
Aug 19, 2026	61.56	63.83	60.95	63.30	63.30	5.87%	1,444,925
Aug 18, 2026	59.97	60.86	59.50	59.79	59.79	-0.71%	705,938
Aug 17, 2026	58.03	60.29	57.34	60.22	60.22	3.70%	712,903
Aug 14, 2026	58.11	58.75	57.30	58.07	58.07	-1.34%	656,559
Aug 13, 2026	60.00	60.45	58.72	58.86	58.86	-1.32%	839,077
Aug 12, 2026	58.92	60.41	58.74	59.65	59.65	0.73%	1,220,578
Aug 11, 2026	58.72	59.65	57.83	59.22	59.22	1.60%	796,776
Aug 10, 2026	57.98	59.28	57.69	58.29	58.29	0.38%	902,135
Aug 7, 2026	59.91	60.08	56.74	58.07	58.07	-1.39%	1,296,253
Aug 6, 2026	55.17	59.00	54.71	58.89	58.89	5.31%	1,284,489
Aug 5, 2026	55.00	56.75	54.94	55.92	55.92	2.25%	886,281
Aug 4, 2026	54.46	55.09	53.61	54.69	54.69	2.17%	868,125
Aug 3, 2026	53.99	54.49	52.77	53.53	53.53	-1.02%	774,757
Jul 31, 2026	56.10	56.39	53.53	54.08	54.08	-3.36%	793,221
Jul 30, 2026	52.95	56.21	52.50	55.96	55.96	5.62%	817,958
Jul 29, 2026	54.45	55.16	52.47	52.98	52.98	-2.97%	1,142,216
Jul 28, 2026	55.93	57.03	54.04	54.60	54.60	-1.62%	1,301,554
Jul 27, 2026	54.77	56.36	54.12	55.50	55.50	1.54%	1,009,792
Jul 24, 2026	55.81	55.81	54.28	54.66	54.66	-1.76%	1,120,739
Jul 23, 2026	55.17	56.61	54.98	55.64	55.64	-0.64%	750,403
Jul 22, 2026	58.32	58.59	55.96	56.00	56.00	-3.51%	1,036,076
Jul 21, 2026	55.54	58.19	55.44	58.04	58.04	4.58%	852,766
Jul 20, 2026	56.36	57.12	55.25	55.50	55.50	-1.25%	870,518
Jul 17, 2026	55.60	57.86	54.59	56.20	56.20	0.29%	1,128,025
Jul 16, 2026	56.12	56.80	55.02	56.04	56.04	-1.23%	1,050,243