Vaxcyte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.16	51.21	49.79	51.02	51.02	1.82%	1,413,453
May 26, 2026	47.74	50.25	47.10	50.11	50.11	5.94%	1,293,096
May 22, 2026	47.35	48.37	47.00	47.30	47.30	-0.19%	1,328,274
May 21, 2026	46.87	47.58	46.51	47.39	47.39	0.47%	1,154,735
May 20, 2026	49.11	50.09	46.39	47.17	47.17	-3.30%	4,137,840
May 19, 2026	48.00	48.99	47.64	48.78	48.78	0.70%	1,064,640
May 18, 2026	52.93	53.21	48.24	48.44	48.44	-7.54%	1,715,045
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
Apr 15, 2026	62.76	62.84	60.19	60.45	60.45	-3.68%	1,076,329
Apr 14, 2026	62.46	63.18	61.81	62.76	62.76	1.64%	1,006,558
Apr 13, 2026	60.95	63.27	60.95	61.75	61.75	1.43%	950,100
Apr 10, 2026	61.11	61.41	60.20	60.88	60.88	-1.31%	863,735
Apr 9, 2026	59.93	61.90	58.99	61.69	61.69	2.65%	1,213,142
Apr 8, 2026	62.36	62.79	60.02	60.10	60.10	-0.97%	1,511,452
Apr 7, 2026	59.91	61.00	58.51	60.69	60.69	1.45%	1,065,021
Apr 6, 2026	57.78	59.98	57.47	59.82	59.82	2.47%	1,019,521
Apr 2, 2026	57.42	58.78	56.83	58.38	58.38	-0.21%	1,017,836
Apr 1, 2026	58.11	59.69	57.46	58.50	58.50	0.67%	2,691,614
Mar 31, 2026	56.47	58.80	55.97	58.11	58.11	5.73%	1,876,393
Mar 30, 2026	54.11	55.15	52.74	54.96	54.96	3.39%	1,124,591
Mar 27, 2026	55.21	55.52	52.89	53.16	53.16	-2.83%	995,888
Mar 26, 2026	55.06	56.40	54.64	54.71	54.71	-2.15%	1,051,757
Mar 25, 2026	55.54	57.65	55.25	55.91	55.91	2.27%	1,725,275
Mar 24, 2026	55.50	56.22	54.49	54.67	54.67	-2.27%	1,003,885
Mar 23, 2026	55.09	57.12	55.05	55.94	55.94	2.23%	1,073,391
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%	1,282,431
Mar 18, 2026	54.72	55.22	53.88	54.28	54.28	-2.16%	1,046,188
Mar 17, 2026	55.89	56.53	54.92	55.48	55.48	-0.25%	876,177