-
5 DAY PERFORMANCE
+3.17% -
1 MONTH PERFORMANCE
-20.49% -
3 MONTH PERFORMANCE
+14.64% -
6 MONTH PERFORMANCE
+25.53% -
YEAR-TO-DATE PERFORMANCE
+42.64% -
1 YEAR PERFORMANCE
+82.82%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $88.41 | $89.49 (1.23%) | $89.73 | $87.94 | 129,986 | |
| 11/21/2024 | $85.78 | $88.39 (3.04%) | $92.87 | $85.33 | 1.98 M | $10.93 B |
| 11/20/2024 | $86.86 | $85.96 (-1.04%) | $88.07 | $85.18 | 1.72 M | $10.63 B |
| 11/19/2024 | $86.00 | $87.08 (1.26%) | $88.17 | $85.20 | 1.15 M | $10.77 B |
| 11/18/2024 | $86.50 | $86.49 (-0.01%) | $87.32 | $84.52 | 2.01 M | $10.70 B |
| 11/15/2024 | $91.86 | $86.83 (-5.48%) | $92.00 | $85.10 | 4.63 M | $10.74 B |
| 11/14/2024 | $96.55 | $92.68 (-4.01%) | $98.17 | $92.01 | 4.31 M | $11.46 B |
| 11/13/2024 | $100.26 | $96.63 (-3.62%) | $100.68 | $94.00 | 2.85 M | $11.95 B |
| 11/12/2024 | $102.06 | $99.38 (-2.63%) | $103.30 | $98.68 | 1.55 M | $12.29 B |
| 11/11/2024 | $106.67 | $103.64 (-2.84%) | $107.22 | $102.83 | 875,327 | $12.82 B |
| 11/08/2024 | $103.21 | $106.67 (3.35%) | $107.31 | $103.17 | 1.01 M | $13.19 B |
| 11/07/2024 | $104.08 | $102.70 (-1.33%) | $106.98 | $101.87 | 1.30 M | $12.70 B |
| 11/06/2024 | $114.58 | $104.07 (-9.17%) | $116.00 | $102.01 | 2.68 M | $12.87 B |
| 11/05/2024 | $105.18 | $107.56 (2.26%) | $108.40 | $104.06 | 718,628 | $13.30 B |
| 11/04/2024 | $105.73 | $106.49 (0.72%) | $108.06 | $103.72 | 549,997 | $13.17 B |
| 11/01/2024 | $106.76 | $107.29 (0.5%) | $109.30 | $105.65 | 543,700 | $12.58 B |
| 10/31/2024 | $105.30 | $106.35 (1%) | $108.72 | $104.36 | 788,500 | $12.47 B |
| 10/30/2024 | $104.14 | $106.11 (1.89%) | $107.67 | $103.07 | 822,500 | $12.44 B |
| 10/29/2024 | $112.35 | $105.56 (-6.04%) | $112.91 | $102.84 | 1.78 M | $12.38 B |
| 10/28/2024 | $114.40 | $112.80 (-1.4%) | $115.56 | $112.69 | 480,626 | $13.23 B |
| 10/25/2024 | $113.00 | $112.94 (-0.05%) | $114.50 | $112.19 | 455,100 | $13.24 B |
| 10/24/2024 | $112.45 | $112.32 (-0.12%) | $114.02 | $111.16 | 474,825 | $13.17 B |
| 10/23/2024 | $111.82 | $112.14 (0.29%) | $113.02 | $111.16 | 355,900 | $13.15 B |
| 10/22/2024 | $114.57 | $112.66 (-1.67%) | $115.54 | $111.88 | 894,800 | $13.21 B |
| 10/21/2024 | $114.25 | $115.45 (1.05%) | $115.97 | $114.25 | 480,911 | $13.54 B |
| 10/18/2024 | $115.88 | $115.50 (-0.33%) | $116.53 | $114.78 | 835,250 | $13.54 B |
| 10/17/2024 | $117.91 | $115.61 (-1.95%) | $118.54 | $115.45 | 598,700 | $13.56 B |
| 10/16/2024 | $116.02 | $117.93 (1.65%) | $118.62 | $115.08 | 481,518 | $13.83 B |
| 10/15/2024 | $113.15 | $115.49 (2.07%) | $116.58 | $112.85 | 896,300 | $13.54 B |
| 10/14/2024 | $114.85 | $113.11 (-1.52%) | $115.10 | $112.67 | 490,900 | $13.26 B |
| 10/11/2024 | $111.60 | $114.42 (2.53%) | $114.61 | $111.16 | 561,811 | $13.42 B |
| 10/10/2024 | $110.77 | $111.60 (0.75%) | $111.71 | $109.68 | 533,700 | $13.09 B |
| 10/09/2024 | $111.48 | $111.87 (0.35%) | $112.03 | $109.73 | 491,425 | $13.12 B |
| 10/08/2024 | $109.50 | $111.75 (2.05%) | $112.05 | $109.49 | 757,800 | $13.10 B |
| 10/07/2024 | $111.12 | $108.46 (-2.39%) | $111.68 | $107.01 | 849,128 | $12.72 B |
| 10/04/2024 | $111.00 | $111.29 (0.26%) | $112.84 | $110.77 | 502,900 | $13.05 B |
| 10/03/2024 | $113.80 | $111.08 (-2.39%) | $114.15 | $111.00 | 784,554 | $13.02 B |
| 10/02/2024 | $114.34 | $114.25 (-0.08%) | $116.01 | $112.92 | 639,200 | $13.40 B |
| 10/01/2024 | $114.55 | $115.54 (0.86%) | $115.78 | $112.74 | 836,329 | $13.55 B |
| 09/30/2024 | $112.69 | $114.27 (1.4%) | $115.19 | $112.50 | 824,437 | $13.40 B |
| 09/27/2024 | $112.34 | $113.14 (0.71%) | $114.29 | $111.64 | 590,018 | $13.27 B |
| 09/26/2024 | $113.94 | $111.44 (-2.19%) | $114.87 | $111.35 | 669,200 | $13.07 B |
| 09/25/2024 | $116.69 | $113.46 (-2.77%) | $117.04 | $113.36 | 758,041 | $13.30 B |
| 09/24/2024 | $111.78 | $115.65 (3.46%) | $115.78 | $110.47 | 898,400 | $13.56 B |
| 09/23/2024 | $115.69 | $112.11 (-3.09%) | $115.98 | $111.94 | 658,000 | $13.15 B |
| 09/20/2024 | $117.81 | $115.18 (-2.23%) | $118.56 | $114.70 | 1.82 M | $13.51 B |
| 09/19/2024 | $118.91 | $117.12 (-1.51%) | $121.06 | $116.95 | 1.01 M | $13.73 B |
| 09/18/2024 | $116.75 | $116.54 (-0.18%) | $118.70 | $114.90 | 629,234 | $13.67 B |
| 09/17/2024 | $113.93 | $116.75 (2.48%) | $117.97 | $113.56 | 917,452 | $13.69 B |
| 09/16/2024 | $115.90 | $114.24 (-1.43%) | $117.00 | $113.92 | 627,305 | $13.40 B |
| 09/13/2024 | $114.80 | $116.00 (1.05%) | $117.39 | $113.58 | 883,400 | $13.60 B |
| 09/12/2024 | $113.92 | $114.13 (0.18%) | $115.61 | $112.55 | 867,129 | $13.38 B |
| 09/11/2024 | $115.35 | $113.55 (-1.56%) | $117.38 | $113.13 | 823,700 | $13.31 B |
| 09/10/2024 | $116.50 | $116.23 (-0.23%) | $119.50 | $113.77 | 1.15 M | $13.63 B |
| 09/09/2024 | $112.19 | $115.28 (2.75%) | $116.40 | $111.18 | 3.33 M | $13.52 B |
| 09/06/2024 | $111.51 | $111.58 (0.06%) | $115.44 | $110.48 | 2.35 M | $13.08 B |
| 09/05/2024 | $113.28 | $112.10 (-1.04%) | $113.64 | $109.73 | 5.16 M | $13.14 B |
| 09/04/2024 | $113.05 | $109.15 (-3.45%) | $118.26 | $108.01 | 2.39 M | $12.80 B |
| 09/03/2024 | $107.67 | $110.15 (2.3%) | $119.27 | $107.62 | 7.47 M | $12.92 B |
| 08/30/2024 | $79.58 | $80.76 (1.48%) | $80.81 | $78.36 | 427,600 | $9.47 B |
| 08/29/2024 | $79.14 | $79.28 (0.18%) | $80.14 | $78.22 | 342,143 | $9.30 B |
| 08/28/2024 | $78.57 | $78.43 (-0.18%) | $78.69 | $77.21 | 312,545 | $9.20 B |
| 08/27/2024 | $79.36 | $78.78 (-0.73%) | $79.36 | $78.36 | 209,400 | $9.24 B |
| 08/26/2024 | $79.85 | $79.48 (-0.46%) | $80.15 | $77.53 | 297,700 | $9.32 B |
| 08/23/2024 | $78.89 | $79.35 (0.58%) | $80.14 | $77.98 | 434,154 | $9.30 B |
| 08/22/2024 | $80.21 | $78.14 (-2.58%) | $80.61 | $77.81 | 214,908 | $9.16 B |