-
5 DAY PERFORMANCE
+2.51% -
1 MONTH PERFORMANCE
+41.46% -
3 MONTH PERFORMANCE
+48.48% -
6 MONTH PERFORMANCE
+71.20% -
YEAR-TO-DATE PERFORMANCE
+81.91% -
1 YEAR PERFORMANCE
+124.09%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $112.69 | $114.27 (1.4%) | $115.19 | $112.50 | 824,437 | $13.39 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 |
| 08/21/2024 | $79.43 | $79.82 (0.49%) | $80.50 | $78.95 | 304,300 | $9.36 B |
| 08/20/2024 | $78.70 | $79.01 (0.39%) | $79.68 | $78.02 | 501,400 | $9.26 B |
| 08/19/2024 | $78.91 | $79.03 (0.15%) | $79.73 | $77.72 | 492,616 | $9.27 B |
| 08/16/2024 | $78.29 | $78.90 (0.78%) | $79.20 | $77.55 | 294,446 | $9.25 B |
| 08/15/2024 | $79.45 | $78.44 (-1.27%) | $79.68 | $77.79 | 391,901 | $9.20 B |
| 08/14/2024 | $77.28 | $76.95 (-0.43%) | $77.56 | $76.32 | 326,519 | $9.02 B |
| 08/13/2024 | $78.47 | $77.22 (-1.59%) | $79.30 | $76.40 | 476,000 | $9.05 B |
| 08/12/2024 | $78.33 | $78.10 (-0.29%) | $79.64 | $77.50 | 605,534 | $9.16 B |
| 08/09/2024 | $73.68 | $77.89 (5.71%) | $78.13 | $73.64 | 769,700 | $9.13 B |
| 08/08/2024 | $71.12 | $73.64 (3.54%) | $73.68 | $70.87 | 694,931 | $8.63 B |
| 08/07/2024 | $73.78 | $70.52 (-4.42%) | $74.83 | $70.45 | 612,700 | $8.27 B |
| 08/06/2024 | $72.85 | $73.93 (1.48%) | $76.04 | $72.51 | 599,546 | $8.67 B |
| 08/05/2024 | $72.28 | $72.74 (0.64%) | $74.52 | $71.45 | 962,700 | $8.53 B |
| 08/02/2024 | $76.25 | $75.67 (-0.76%) | $77.40 | $74.64 | 1.02 M | $8.45 B |
| 08/01/2024 | $78.80 | $78.59 (-0.27%) | $79.73 | $78.08 | 627,647 | $8.78 B |
| 07/31/2024 | $80.23 | $78.89 (-1.67%) | $80.59 | $77.61 | 1.15 M | $8.81 B |
| 07/30/2024 | $83.21 | $79.90 (-3.98%) | $83.81 | $79.73 | 801,300 | $8.92 B |
| 07/29/2024 | $84.03 | $82.88 (-1.37%) | $85.47 | $82.41 | 495,500 | $9.26 B |
| 07/26/2024 | $84.39 | $84.05 (-0.4%) | $85.14 | $83.17 | 585,000 | $9.39 B |
| 07/25/2024 | $85.60 | $83.65 (-2.28%) | $87.71 | $83.37 | 578,500 | $9.34 B |
| 07/24/2024 | $83.77 | $85.16 (1.66%) | $86.14 | $83.77 | 719,337 | $9.51 B |
| 07/23/2024 | $83.60 | $83.95 (0.42%) | $84.98 | $83.17 | 461,649 | $9.38 B |
| 07/22/2024 | $82.37 | $84.05 (2.04%) | $84.37 | $81.81 | 895,155 | $9.39 B |
| 07/19/2024 | $80.42 | $81.63 (1.5%) | $82.44 | $79.37 | 836,669 | $9.12 B |
| 07/18/2024 | $81.68 | $79.56 (-2.6%) | $83.98 | $79.16 | 808,417 | $8.89 B |
| 07/17/2024 | $82.10 | $81.37 (-0.89%) | $83.00 | $78.59 | 1.08 M | $9.09 B |
| 07/16/2024 | $85.00 | $83.24 (-2.07%) | $85.61 | $82.92 | 1.17 M | $9.30 B |
| 07/15/2024 | $82.93 | $84.17 (1.5%) | $84.47 | $82.22 | 1.08 M | $9.40 B |
| 07/12/2024 | $83.12 | $82.39 (-0.88%) | $83.51 | $81.99 | 954,473 | $9.20 B |
| 07/11/2024 | $82.65 | $81.96 (-0.83%) | $83.36 | $81.00 | 901,200 | $9.15 B |
| 07/10/2024 | $81.30 | $80.98 (-0.39%) | $81.58 | $80.37 | 645,182 | $9.04 B |
| 07/09/2024 | $79.32 | $80.93 (2.03%) | $81.65 | $79.17 | 888,420 | $9.04 B |
| 07/08/2024 | $78.92 | $79.35 (0.54%) | $80.34 | $78.47 | 710,131 | $8.86 B |
| 07/05/2024 | $76.41 | $77.79 (1.81%) | $78.17 | $75.65 | 373,244 | $8.69 B |
| 07/03/2024 | $75.97 | $76.26 (0.38%) | $76.85 | $75.50 | 204,276 | $8.52 B |
| 07/02/2024 | $76.80 | $76.06 (-0.96%) | $77.16 | $75.27 | 508,403 | $8.50 B |
| 07/01/2024 | $75.43 | $76.94 (2%) | $77.45 | $75.21 | 964,345 | $8.59 B |