5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
-59.38%
3 MONTH PERFORMANCE
-65.60%
6 MONTH PERFORMANCE
-73.73%
YEAR-TO-DATE PERFORMANCE
-62.95%
1 YEAR PERFORMANCE
-50.14%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $29.04 | $30.61 (5.41%) | $30.90 | $30.09 | 89,678 | |
| 04/17/2025 | $29.04 | $30.65 (5.54%) | $30.68 | $28.75 | 1.72 M | $3.77 B |
| 04/16/2025 | $30.15 | $29.12 (-3.42%) | $30.39 | $28.58 | 2.07 M | $3.58 B |
| 04/15/2025 | $32.19 | $30.23 (-6.09%) | $32.72 | $29.29 | 2.55 M | $3.71 B |
| 04/14/2025 | $32.15 | $32.04 (-0.34%) | $32.50 | $31.05 | 2.11 M | $3.94 B |
| 04/11/2025 | $27.97 | $31.20 (11.55%) | $31.31 | $27.80 | 4.05 M | $3.83 B |
| 04/10/2025 | $29.39 | $28.04 (-4.59%) | $30.48 | $27.66 | 2.88 M | $3.44 B |
| 04/09/2025 | $30.11 | $30.80 (2.29%) | $32.45 | $27.80 | 5.48 M | $3.78 B |
| 04/08/2025 | $33.05 | $30.20 (-8.62%) | $33.75 | $28.46 | 5.75 M | $3.71 B |
| 04/07/2025 | $30.58 | $32.51 (6.31%) | $34.11 | $30.50 | 4.17 M | $3.99 B |
| 04/04/2025 | $30.17 | $31.60 (4.74%) | $33.25 | $29.57 | 5.70 M | $3.88 B |
| 04/03/2025 | $32.64 | $30.56 (-6.37%) | $33.05 | $30.01 | 4.27 M | $3.75 B |
| 04/02/2025 | $32.01 | $33.69 (5.25%) | $33.80 | $30.50 | 5.14 M | $4.14 B |
| 04/01/2025 | $37.12 | $32.23 (-13.17%) | $37.92 | $31.79 | 8.89 M | $3.96 B |
| 03/31/2025 | $33.07 | $37.76 (14.18%) | $37.94 | $30.12 | 14.00 M | $4.64 B |
| 03/28/2025 | $70.84 | $69.46 (-1.95%) | $71.22 | $68.38 | 660,934 | $8.53 B |
| 03/27/2025 | $69.21 | $70.77 (2.25%) | $71.53 | $68.36 | 899,400 | $8.69 B |
| 03/26/2025 | $71.53 | $68.56 (-4.15%) | $72.66 | $68.39 | 1.17 M | $8.42 B |
| 03/25/2025 | $73.76 | $71.90 (-2.52%) | $73.76 | $71.13 | 727,100 | $8.83 B |
| 03/24/2025 | $75.21 | $73.82 (-1.85%) | $75.33 | $72.90 | 730,500 | $9.07 B |
| 03/21/2025 | $73.66 | $74.66 (1.36%) | $76.61 | $72.78 | 1.78 M | $9.17 B |
| 03/20/2025 | $75.47 | $74.46 (-1.34%) | $76.48 | $73.81 | 841,500 | $9.15 B |
| 03/19/2025 | $74.94 | $76.14 (1.6%) | $76.38 | $73.92 | 996,535 | $9.35 B |
| 03/18/2025 | $75.04 | $74.72 (-0.43%) | $75.04 | $73.32 | 838,547 | $9.18 B |
| 03/17/2025 | $74.01 | $75.23 (1.65%) | $75.92 | $73.50 | 750,646 | $9.24 B |
| 03/14/2025 | $73.91 | $74.37 (0.62%) | $75.04 | $72.89 | 835,118 | $9.14 B |
| 03/13/2025 | $73.07 | $73.02 (-0.07%) | $76.51 | $71.69 | 947,041 | $8.97 B |
| 03/12/2025 | $70.00 | $73.24 (4.63%) | $75.00 | $70.00 | 1.35 M | $9.00 B |
| 03/11/2025 | $68.46 | $69.85 (2.03%) | $70.25 | $67.23 | 973,200 | $8.58 B |
| 03/10/2025 | $70.06 | $68.89 (-1.67%) | $72.60 | $68.34 | 1.15 M | $8.46 B |
| 03/07/2025 | $74.06 | $71.18 (-3.89%) | $75.08 | $71.11 | 1.36 M | $8.74 B |
| 03/06/2025 | $72.63 | $74.81 (3%) | $76.38 | $71.09 | 1.49 M | $9.19 B |
| 03/05/2025 | $70.64 | $73.89 (4.6%) | $74.10 | $69.75 | 1.99 M | $9.08 B |
| 03/04/2025 | $71.29 | $70.24 (-1.47%) | $72.36 | $69.38 | 1.49 M | $8.63 B |
| 03/03/2025 | $73.17 | $72.10 (-1.46%) | $74.48 | $71.63 | 1.19 M | $8.86 B |
| 02/28/2025 | $74.22 | $73.02 (-1.62%) | $75.26 | $70.11 | 2.53 M | $8.97 B |
| 02/27/2025 | $77.87 | $74.22 (-4.69%) | $78.75 | $73.88 | 1.83 M | $9.18 B |
| 02/26/2025 | $82.92 | $78.65 (-5.15%) | $83.33 | $78.39 | 1.15 M | $9.73 B |
| 02/25/2025 | $82.77 | $79.35 (-4.13%) | $82.77 | $79.25 | 1.34 M | $9.82 B |
| 02/24/2025 | $79.78 | $81.68 (2.38%) | $82.51 | $78.58 | 1.35 M | $10.10 B |
| 02/21/2025 | $83.77 | $79.74 (-4.81%) | $84.01 | $79.51 | 1.25 M | $9.86 B |
| 02/20/2025 | $83.42 | $82.47 (-1.14%) | $84.10 | $82.10 | 819,200 | $10.20 B |
| 02/19/2025 | $82.16 | $83.36 (1.46%) | $83.71 | $82.03 | 724,129 | $10.31 B |
| 02/18/2025 | $83.54 | $82.47 (-1.28%) | $85.22 | $82.39 | 775,543 | $10.20 B |
| 02/14/2025 | $84.95 | $84.00 (-1.12%) | $85.57 | $82.41 | 894,632 | $10.39 B |
| 02/13/2025 | $86.19 | $83.84 (-2.73%) | $86.45 | $83.50 | 699,600 | $10.37 B |
| 02/12/2025 | $85.00 | $85.42 (0.49%) | $86.68 | $84.25 | 646,400 | $10.57 B |
| 02/11/2025 | $84.53 | $85.13 (0.71%) | $85.50 | $83.47 | 775,600 | $10.53 B |
| 02/10/2025 | $87.42 | $85.94 (-1.69%) | $87.42 | $85.34 | 740,756 | $10.63 B |
| 02/07/2025 | $89.15 | $87.42 (-1.94%) | $90.47 | $87.17 | 681,600 | $10.81 B |
| 02/06/2025 | $89.09 | $89.02 (-0.08%) | $91.02 | $87.87 | 772,223 | $11.01 B |
| 02/05/2025 | $87.53 | $89.34 (2.07%) | $91.77 | $87.12 | 1.12 M | $11.05 B |
| 02/04/2025 | $84.11 | $86.52 (2.87%) | $89.01 | $83.59 | 1.75 M | $10.70 B |
| 02/03/2025 | $88.20 | $84.81 (-3.84%) | $88.20 | $84.75 | 803,609 | $10.49 B |
| 01/31/2025 | $91.44 | $88.32 (-3.41%) | $91.86 | $88.21 | 865,300 | $10.92 B |
| 01/30/2025 | $89.16 | $91.95 (3.13%) | $92.59 | $88.00 | 1.06 M | $11.37 B |
| 01/29/2025 | $91.69 | $88.67 (-3.29%) | $92.15 | $88.64 | 777,203 | $10.97 B |
| 01/28/2025 | $91.27 | $92.13 (0.94%) | $93.77 | $90.79 | 1.17 M | $11.40 B |
| 01/27/2025 | $90.01 | $90.91 (1%) | $93.00 | $88.59 | 1.23 M | $11.24 B |
| 01/24/2025 | $89.61 | $89.64 (0.03%) | $92.06 | $88.92 | 698,019 | $11.09 B |
| 01/23/2025 | $85.62 | $89.98 (5.09%) | $90.73 | $83.96 | 1.17 M | $11.13 B |
| 01/22/2025 | $87.12 | $86.64 (-0.55%) | $88.95 | $86.28 | 1.67 M | $10.72 B |
| 01/21/2025 | $86.06 | $88.17 (2.45%) | $88.54 | $85.24 | 1.95 M | $10.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
