5 DAY PERFORMANCE
+20.81%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
-2.14%
6 MONTH PERFORMANCE
-24.66%
YEAR-TO-DATE PERFORMANCE
+5.05%
1 YEAR PERFORMANCE
+20.06%
Vaxcyte, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.00 | $73.24 (4.63%) | $75.00 | $70.00 | 1.34 M | $8.95 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 |
| 01/17/2025 | $88.95 | $85.30 (-4.1%) | $90.06 | $85.28 | 1.61 M | $10.55 B |
| 01/16/2025 | $89.22 | $87.83 (-1.56%) | $89.22 | $85.31 | 2.25 M | $10.86 B |
| 01/15/2025 | $80.32 | $89.29 (11.17%) | $89.65 | $80.30 | 2.34 M | $11.04 B |
| 01/14/2025 | $81.46 | $78.14 (-4.08%) | $81.58 | $77.52 | 1.11 M | $9.67 B |
| 01/13/2025 | $80.21 | $81.17 (1.2%) | $81.70 | $78.92 | 889,818 | $10.04 B |
| 01/10/2025 | $80.00 | $81.08 (1.35%) | $81.50 | $79.22 | 1.02 M | $10.03 B |
| 01/08/2025 | $86.16 | $81.06 (-5.92%) | $86.43 | $80.83 | 1.27 M | $10.03 B |
| 01/07/2025 | $86.30 | $87.29 (1.15%) | $88.27 | $85.03 | 941,700 | $10.80 B |
| 01/06/2025 | $84.23 | $85.99 (2.09%) | $86.74 | $83.85 | 879,025 | $10.64 B |
| 01/03/2025 | $82.49 | $84.86 (2.87%) | $85.97 | $82.49 | 786,200 | $10.50 B |
| 01/02/2025 | $82.64 | $83.30 (0.8%) | $84.80 | $82.19 | 756,300 | $10.30 B |
| 12/31/2024 | $82.58 | $81.86 (-0.87%) | $83.36 | $80.15 | 1.06 M | $10.13 B |
| 12/30/2024 | $80.53 | $81.99 (1.81%) | $82.21 | $80.10 | 667,231 | $10.14 B |
| 12/27/2024 | $84.99 | $80.97 (-4.73%) | $85.36 | $80.30 | 1.08 M | $10.02 B |
| 12/26/2024 | $85.59 | $85.78 (0.22%) | $86.36 | $84.53 | 387,317 | $10.61 B |
| 12/24/2024 | $87.05 | $85.91 (-1.31%) | $87.05 | $84.77 | 223,440 | $10.63 B |
| 12/23/2024 | $86.22 | $87.08 (1%) | $87.88 | $85.51 | 1.05 M | $10.77 B |
| 12/20/2024 | $86.45 | $86.53 (0.09%) | $88.90 | $86.26 | 3.89 M | $10.70 B |
| 12/19/2024 | $85.75 | $86.21 (0.54%) | $87.15 | $84.46 | 1.34 M | $10.66 B |
| 12/18/2024 | $89.83 | $85.75 (-4.54%) | $91.09 | $85.05 | 1.42 M | $10.61 B |
| 12/17/2024 | $89.49 | $89.86 (0.41%) | $92.94 | $89.49 | 1.05 M | $11.12 B |
| 12/16/2024 | $87.64 | $89.49 (2.11%) | $90.91 | $87.18 | 1.33 M | $11.07 B |
| 12/13/2024 | $87.52 | $87.72 (0.23%) | $89.65 | $86.80 | 977,015 | $10.85 B |
| 12/12/2024 | $90.61 | $87.87 (-3.02%) | $90.91 | $87.43 | 879,100 | $10.87 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.
