5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-16.59%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
-64.25%
YEAR-TO-DATE PERFORMANCE
-63.39%
1 YEAR PERFORMANCE
-61.19%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $30.01 | $30.00 (-0.03%) | $30.48 | $29.81 | 2.02 M | $4.08 B |
| 08/11/2025 | $30.00 | $29.67 (-1.1%) | $30.44 | $29.51 | 1.65 M | $4.04 B |
| 08/08/2025 | $30.08 | $29.90 (-0.6%) | $30.27 | $29.29 | 1.96 M | $4.07 B |
| 08/07/2025 | $30.06 | $30.01 (-0.17%) | $31.50 | $29.08 | 2.63 M | $4.08 B |
| 08/06/2025 | $32.97 | $33.00 (0.09%) | $33.42 | $32.14 | 927.20 K | $4.49 B |
| 08/05/2025 | $33.83 | $33.73 (-0.3%) | $34.50 | $33.30 | 920.40 K | $4.59 B |
| 08/04/2025 | $33.14 | $33.72 (1.75%) | $33.86 | $32.55 | 824.50 K | $4.59 B |
| 08/01/2025 | $34.03 | $33.02 (-2.97%) | $34.44 | $33.01 | 1.11 M | $4.48 B |
| 07/31/2025 | $33.95 | $33.95 (0%) | $34.71 | $33.51 | 1.30 M | $4.61 B |
| 07/30/2025 | $35.29 | $34.82 (-1.33%) | $36.52 | $34.50 | 990.22 K | $4.72 B |
| 07/29/2025 | $35.93 | $34.68 (-3.48%) | $35.93 | $34.66 | 1.09 M | $4.71 B |
| 07/28/2025 | $36.59 | $35.87 (-1.97%) | $36.74 | $35.77 | 1.14 M | $4.87 B |
| 07/25/2025 | $36.14 | $36.63 (1.36%) | $37.00 | $35.46 | 1.09 M | $4.97 B |
| 07/24/2025 | $36.69 | $36.24 (-1.23%) | $36.94 | $36.00 | 880.20 K | $4.92 B |
| 07/23/2025 | $36.27 | $36.46 (0.52%) | $36.81 | $35.36 | 728.82 K | $4.95 B |
| 07/22/2025 | $35.41 | $35.72 (0.88%) | $36.18 | $35.25 | 799.92 K | $4.85 B |
| 07/21/2025 | $36.51 | $35.64 (-2.38%) | $37.44 | $35.39 | 1.08 M | $4.84 B |
| 07/18/2025 | $37.57 | $36.21 (-3.62%) | $37.95 | $35.88 | 1.19 M | $4.91 B |
| 07/17/2025 | $36.53 | $37.37 (2.3%) | $37.92 | $36.24 | 1.25 M | $5.07 B |
| 07/16/2025 | $35.73 | $36.57 (2.35%) | $36.79 | $35.52 | 1.21 M | $4.96 B |
| 07/15/2025 | $36.77 | $35.28 (-4.05%) | $36.82 | $34.89 | 1.47 M | $4.79 B |
| 07/14/2025 | $35.74 | $36.38 (1.79%) | $36.56 | $35.58 | 1.22 M | $4.94 B |
| 07/11/2025 | $35.62 | $35.93 (0.87%) | $36.14 | $35.17 | 1.95 M | $4.88 B |
| 07/10/2025 | $35.96 | $36.24 (0.78%) | $36.89 | $35.13 | 1.34 M | $4.92 B |
| 07/09/2025 | $33.75 | $35.78 (6.01%) | $36.07 | $33.74 | 2.01 M | $4.86 B |
| 07/08/2025 | $32.20 | $33.46 (3.91%) | $33.91 | $32.08 | 1.60 M | $4.54 B |
| 07/07/2025 | $33.12 | $32.00 (-3.38%) | $33.17 | $31.79 | 1.04 M | $4.34 B |
| 07/03/2025 | $33.42 | $33.25 (-0.51%) | $34.30 | $32.87 | 474.90 K | $4.51 B |
| 07/02/2025 | $33.20 | $33.27 (0.21%) | $34.42 | $33.10 | 1.41 M | $4.51 B |
| 07/01/2025 | $32.28 | $32.94 (2.04%) | $34.63 | $32.00 | 1.43 M | $4.47 B |
| 06/30/2025 | $32.94 | $32.51 (-1.31%) | $33.62 | $32.49 | 1.58 M | $4.41 B |
| 06/27/2025 | $32.88 | $32.58 (-0.91%) | $33.81 | $32.31 | 5.90 M | $4.42 B |
| 06/26/2025 | $33.48 | $32.88 (-1.79%) | $33.48 | $32.06 | 1.60 M | $4.46 B |
| 06/25/2025 | $33.97 | $33.09 (-2.59%) | $34.12 | $33.05 | 741.30 K | $4.49 B |
| 06/24/2025 | $34.60 | $34.09 (-1.47%) | $34.60 | $33.40 | 957.37 K | $4.63 B |
| 06/23/2025 | $32.64 | $33.25 (1.87%) | $33.61 | $32.43 | 1.12 M | $4.51 B |
| 06/20/2025 | $33.58 | $32.87 (-2.11%) | $33.71 | $32.54 | 2.52 M | $4.46 B |
| 06/18/2025 | $33.60 | $33.40 (-0.6%) | $33.71 | $32.85 | 892.46 K | $4.53 B |
| 06/17/2025 | $34.02 | $33.64 (-1.12%) | $34.42 | $33.54 | 899.04 K | $4.56 B |
| 06/16/2025 | $34.91 | $34.33 (-1.66%) | $34.94 | $33.24 | 1.03 M | $4.66 B |
| 06/13/2025 | $33.56 | $34.56 (2.98%) | $34.70 | $33.55 | 1.21 M | $4.69 B |
| 06/12/2025 | $35.13 | $34.46 (-1.91%) | $35.39 | $34.26 | 1.23 M | $4.68 B |
| 06/11/2025 | $37.39 | $35.44 (-5.22%) | $37.45 | $35.39 | 1.06 M | $4.81 B |
| 06/10/2025 | $37.00 | $37.20 (0.54%) | $37.65 | $36.28 | 1.82 M | $5.05 B |
| 06/09/2025 | $37.91 | $37.20 (-1.87%) | $38.39 | $36.24 | 1.59 M | $5.05 B |
| 06/06/2025 | $35.06 | $36.99 (5.5%) | $37.11 | $35.02 | 1.58 M | $5.02 B |
| 06/05/2025 | $33.86 | $34.80 (2.78%) | $34.80 | $33.02 | 1.09 M | $4.72 B |
| 06/04/2025 | $34.69 | $33.84 (-2.45%) | $35.42 | $33.84 | 1.20 M | $4.59 B |
| 06/03/2025 | $35.04 | $34.65 (-1.11%) | $35.45 | $34.16 | 1.35 M | $4.70 B |
| 06/02/2025 | $33.17 | $35.02 (5.58%) | $35.04 | $32.50 | 1.92 M | $4.75 B |
| 05/30/2025 | $32.61 | $32.49 (-0.37%) | $33.15 | $31.37 | 1.84 M | $4.41 B |
| 05/29/2025 | $31.77 | $32.80 (3.24%) | $33.31 | $31.57 | 1.97 M | $4.45 B |
| 05/28/2025 | $31.64 | $31.38 (-0.82%) | $32.60 | $31.20 | 2.39 M | $4.26 B |
| 05/27/2025 | $33.24 | $31.73 (-4.54%) | $33.28 | $31.07 | 5.77 M | $4.31 B |
| 05/23/2025 | $33.26 | $32.54 (-2.16%) | $33.80 | $32.36 | 1.76 M | $4.42 B |
| 05/22/2025 | $33.68 | $33.95 (0.8%) | $34.18 | $32.98 | 1.26 M | $4.61 B |
| 05/21/2025 | $36.00 | $33.97 (-5.64%) | $36.84 | $33.74 | 2.24 M | $4.61 B |
| 05/20/2025 | $32.08 | $36.57 (14%) | $36.63 | $31.58 | 4.37 M | $4.96 B |
| 05/19/2025 | $31.23 | $32.03 (2.56%) | $32.81 | $31.23 | 1.47 M | $4.35 B |
| 05/16/2025 | $30.97 | $31.85 (2.84%) | $32.53 | $30.65 | 1.52 M | $4.32 B |
| 05/15/2025 | $29.56 | $30.90 (4.53%) | $31.15 | $29.00 | 2.08 M | $4.19 B |
| 05/14/2025 | $30.07 | $29.42 (-2.16%) | $30.38 | $28.64 | 2.14 M | $3.99 B |
| 05/13/2025 | $31.69 | $30.05 (-5.18%) | $32.02 | $29.99 | 2.67 M | $4.08 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.
