5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+2.18%
3 MONTH PERFORMANCE
-54.96%
6 MONTH PERFORMANCE
-61.30%
YEAR-TO-DATE PERFORMANCE
-59.38%
1 YEAR PERFORMANCE
-56.12%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $32.64 | $33.25 (1.87%) | $33.59 | $32.41 | 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 |
| 05/12/2025 | $32.49 | $31.59 (-2.77%) | $32.99 | $31.42 | 2.13 M | $4.29 B |
| 05/09/2025 | $31.29 | $31.16 (-0.42%) | $33.47 | $31.07 | 2.03 M | $4.23 B |
| 05/08/2025 | $30.31 | $31.45 (3.76%) | $33.75 | $29.93 | 3.17 M | $4.27 B |
| 05/07/2025 | $29.81 | $29.00 (-2.72%) | $30.04 | $28.09 | 2.93 M | $3.56 B |
| 05/06/2025 | $34.19 | $29.24 (-14.48%) | $34.75 | $29.15 | 4.62 M | $3.59 B |
| 05/05/2025 | $35.48 | $34.28 (-3.38%) | $35.56 | $34.17 | 1.61 M | $4.21 B |
| 05/02/2025 | $35.75 | $35.39 (-1.01%) | $36.71 | $34.90 | 1.94 M | $4.35 B |
| 05/01/2025 | $35.72 | $35.24 (-1.34%) | $36.26 | $31.27 | 3.85 M | $4.33 B |
| 04/30/2025 | $34.25 | $35.84 (4.64%) | $36.25 | $34.07 | 1.58 M | $4.40 B |
| 04/29/2025 | $32.72 | $34.77 (6.27%) | $34.90 | $32.27 | 1.27 M | $4.27 B |
| 04/28/2025 | $33.29 | $32.90 (-1.17%) | $34.02 | $32.73 | 1.41 M | $4.04 B |
| 04/25/2025 | $34.00 | $32.92 (-3.18%) | $34.00 | $31.99 | 1.64 M | $4.04 B |
| 04/24/2025 | $33.05 | $34.51 (4.42%) | $34.52 | $32.49 | 1.18 M | $4.24 B |
| 04/23/2025 | $32.17 | $33.16 (3.08%) | $34.40 | $32.17 | 1.86 M | $4.07 B |
| 04/22/2025 | $31.22 | $31.26 (0.13%) | $32.30 | $31.01 | 1.96 M | $3.84 B |
| 04/21/2025 | $30.34 | $30.39 (0.16%) | $31.61 | $30.13 | 1.25 M | $3.73 B |
| 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 | 660.93 K | $8.53 B |
| 03/27/2025 | $69.21 | $70.77 (2.25%) | $71.53 | $68.36 | 899.40 K | $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 | 727.10 K | $8.83 B |
| 03/24/2025 | $75.21 | $73.82 (-1.85%) | $75.33 | $72.90 | 730.50 K | $9.07 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.
