5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
+29.19%
6 MONTH PERFORMANCE
+15.33%
YEAR-TO-DATE PERFORMANCE
-47.89%
1 YEAR PERFORMANCE
-54.28%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.20 | $46.48 (0.61%) | $46.79 | $45.11 | 1.09 M | $6.33 B |
| 12/04/2025 | $47.41 | $46.07 (-2.83%) | $47.51 | $44.79 | 1.74 M | $6.27 B |
| 12/03/2025 | $44.88 | $47.70 (6.28%) | $48.11 | $44.46 | 1.96 M | $6.50 B |
| 12/02/2025 | $45.45 | $44.70 (-1.65%) | $45.75 | $43.78 | 2.12 M | $6.09 B |
| 12/01/2025 | $44.98 | $45.52 (1.2%) | $46.96 | $44.50 | 3.07 M | $6.20 B |
| 11/28/2025 | $49.91 | $49.61 (-0.6%) | $49.91 | $49.10 | 627.32 K | $6.76 B |
| 11/26/2025 | $49.66 | $49.65 (-0.02%) | $50.12 | $48.91 | 863.00 K | $6.76 B |
| 11/25/2025 | $49.05 | $50.24 (2.43%) | $50.27 | $48.79 | 1.08 M | $6.84 B |
| 11/24/2025 | $48.21 | $49.25 (2.16%) | $49.44 | $47.50 | 1.17 M | $6.71 B |
| 11/21/2025 | $47.55 | $47.78 (0.48%) | $49.42 | $47.50 | 1.79 M | $6.51 B |
| 11/20/2025 | $49.06 | $47.67 (-2.83%) | $49.57 | $47.02 | 1.39 M | $6.49 B |
| 11/19/2025 | $49.34 | $48.62 (-1.46%) | $50.18 | $48.20 | 1.85 M | $6.62 B |
| 11/18/2025 | $48.04 | $49.53 (3.1%) | $49.83 | $47.59 | 2.14 M | $6.75 B |
| 11/17/2025 | $48.42 | $48.34 (-0.17%) | $49.34 | $48.04 | 1.35 M | $6.58 B |
| 11/14/2025 | $45.62 | $48.69 (6.73%) | $49.87 | $45.62 | 2.21 M | $6.63 B |
| 11/13/2025 | $45.38 | $45.55 (0.37%) | $46.30 | $45.00 | 1.44 M | $6.20 B |
| 11/12/2025 | $45.42 | $46.10 (1.5%) | $46.24 | $44.42 | 1.15 M | $6.28 B |
| 11/11/2025 | $42.85 | $45.66 (6.56%) | $45.93 | $42.48 | 1.37 M | $6.22 B |
| 11/10/2025 | $42.01 | $42.92 (2.17%) | $43.67 | $41.44 | 1.27 M | $5.85 B |
| 11/07/2025 | $41.52 | $41.65 (0.31%) | $42.13 | $40.14 | 982.24 K | $5.67 B |
| 11/06/2025 | $40.38 | $41.71 (3.29%) | $42.03 | $40.16 | 1.06 M | $5.68 B |
| 11/05/2025 | $40.92 | $40.32 (-1.47%) | $41.80 | $39.87 | 1.47 M | $5.49 B |
| 11/04/2025 | $42.27 | $41.35 (-2.18%) | $43.22 | $40.79 | 1.91 M | $5.63 B |
| 11/03/2025 | $45.13 | $42.83 (-5.1%) | $45.99 | $42.00 | 2.03 M | $5.83 B |
| 10/31/2025 | $44.30 | $45.28 (2.21%) | $45.36 | $43.78 | 1.40 M | $6.16 B |
| 10/30/2025 | $43.12 | $44.75 (3.78%) | $45.69 | $42.85 | 1.06 M | $6.09 B |
| 10/29/2025 | $44.14 | $43.52 (-1.4%) | $45.13 | $43.42 | 1.10 M | $5.92 B |
| 10/28/2025 | $44.00 | $44.57 (1.3%) | $45.50 | $43.74 | 1.42 M | $6.06 B |
| 10/27/2025 | $42.30 | $44.57 (5.37%) | $44.79 | $42.30 | 1.33 M | $6.06 B |
| 10/24/2025 | $42.16 | $42.23 (0.17%) | $42.59 | $41.51 | 1.06 M | $5.74 B |
| 10/23/2025 | $42.63 | $41.60 (-2.42%) | $43.03 | $41.24 | 1.38 M | $5.66 B |
| 10/22/2025 | $42.35 | $42.51 (0.38%) | $43.40 | $42.18 | 1.43 M | $5.78 B |
| 10/21/2025 | $42.98 | $42.35 (-1.47%) | $43.45 | $42.15 | 883.15 K | $5.76 B |
| 10/20/2025 | $43.27 | $42.90 (-0.86%) | $43.30 | $42.27 | 1.36 M | $5.84 B |
| 10/17/2025 | $42.92 | $42.39 (-1.23%) | $43.91 | $42.00 | 1.44 M | $5.77 B |
| 10/16/2025 | $43.86 | $43.59 (-0.62%) | $44.39 | $42.81 | 2.02 M | $5.93 B |
| 10/15/2025 | $42.88 | $43.94 (2.47%) | $45.13 | $42.88 | 1.98 M | $5.98 B |
| 10/14/2025 | $42.96 | $42.85 (-0.26%) | $43.97 | $42.75 | 2.30 M | $5.83 B |
| 10/13/2025 | $43.70 | $43.81 (0.25%) | $45.27 | $43.03 | 2.30 M | $5.96 B |
| 10/10/2025 | $42.12 | $43.70 (3.75%) | $44.02 | $41.29 | 3.02 M | $5.94 B |
| 10/09/2025 | $40.75 | $41.99 (3.04%) | $42.70 | $40.75 | 1.44 M | $5.71 B |
| 10/08/2025 | $42.12 | $40.74 (-3.28%) | $42.86 | $40.73 | 1.57 M | $5.54 B |
| 10/07/2025 | $41.60 | $41.87 (0.65%) | $41.98 | $40.35 | 1.92 M | $5.70 B |
| 10/06/2025 | $43.30 | $41.21 (-4.83%) | $43.76 | $40.87 | 2.29 M | $5.61 B |
| 10/03/2025 | $40.31 | $42.66 (5.83%) | $43.12 | $40.31 | 2.40 M | $5.80 B |
| 10/02/2025 | $38.03 | $40.13 (5.52%) | $40.24 | $37.69 | 2.24 M | $5.46 B |
| 10/01/2025 | $36.23 | $38.03 (4.97%) | $38.16 | $36.15 | 1.92 M | $5.17 B |
| 09/30/2025 | $34.41 | $36.02 (4.68%) | $36.58 | $34.31 | 2.35 M | $4.90 B |
| 09/29/2025 | $33.82 | $34.65 (2.45%) | $34.92 | $33.62 | 1.37 M | $4.71 B |
| 09/26/2025 | $32.33 | $33.98 (5.1%) | $34.11 | $31.89 | 2.00 M | $4.62 B |
| 09/25/2025 | $32.44 | $32.14 (-0.92%) | $32.90 | $32.03 | 2.46 M | $4.37 B |
| 09/24/2025 | $33.07 | $32.82 (-0.76%) | $33.93 | $32.62 | 1.96 M | $4.46 B |
| 09/23/2025 | $33.22 | $33.15 (-0.21%) | $33.87 | $32.67 | 1.68 M | $4.51 B |
| 09/22/2025 | $31.84 | $33.47 (5.12%) | $33.70 | $31.51 | 2.07 M | $4.55 B |
| 09/19/2025 | $32.60 | $31.75 (-2.61%) | $32.60 | $30.89 | 4.06 M | $4.32 B |
| 09/18/2025 | $31.68 | $32.59 (2.87%) | $32.84 | $31.37 | 2.25 M | $4.43 B |
| 09/17/2025 | $31.54 | $30.89 (-2.06%) | $33.16 | $30.81 | 2.96 M | $4.20 B |
| 09/16/2025 | $30.82 | $31.23 (1.33%) | $31.79 | $30.81 | 1.67 M | $4.25 B |
| 09/15/2025 | $32.23 | $31.00 (-3.82%) | $32.45 | $30.98 | 1.26 M | $4.22 B |
| 09/12/2025 | $32.52 | $32.17 (-1.08%) | $32.88 | $31.77 | 1.47 M | $4.38 B |
| 09/11/2025 | $32.13 | $33.06 (2.89%) | $33.20 | $31.93 | 1.48 M | $4.50 B |
| 09/10/2025 | $32.43 | $32.00 (-1.33%) | $33.32 | $31.47 | 2.28 M | $4.35 B |
| 09/09/2025 | $32.45 | $32.72 (0.83%) | $32.72 | $31.74 | 1.16 M | $4.45 B |
| 09/08/2025 | $32.81 | $32.41 (-1.22%) | $33.67 | $32.17 | 1.97 M | $4.41 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.
