Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
71.95
-1.87 (-2.53%)
Mar 25, 2025, 4:00 PM EST - Market closed
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 73.76 | 73.76 | 71.13 | 71.90 | 71.90 | -2.60% | 727,046 |
| Mar 24, 2025 | 75.21 | 75.33 | 72.90 | 73.82 | 73.82 | -1.13% | 730,481 |
| Mar 21, 2025 | 73.66 | 76.61 | 72.78 | 74.66 | 74.66 | 0.27% | 1,778,118 |
| Mar 20, 2025 | 75.47 | 76.48 | 73.81 | 74.46 | 74.46 | -2.21% | 841,474 |
| Mar 19, 2025 | 74.94 | 76.38 | 73.92 | 76.14 | 76.14 | 1.90% | 996,535 |
| Mar 18, 2025 | 75.04 | 75.04 | 73.32 | 74.72 | 74.72 | -0.68% | 838,547 |
| Mar 17, 2025 | 74.01 | 75.92 | 73.50 | 75.23 | 75.23 | 1.16% | 750,646 |
| Mar 14, 2025 | 73.91 | 75.04 | 72.89 | 74.37 | 74.37 | 1.85% | 835,118 |
| Mar 13, 2025 | 73.07 | 76.51 | 71.69 | 73.02 | 73.02 | -0.30% | 947,041 |
| Mar 12, 2025 | 70.00 | 75.00 | 70.00 | 73.24 | 73.24 | 4.85% | 1,346,109 |
| Mar 11, 2025 | 68.46 | 70.25 | 67.23 | 69.85 | 69.85 | 1.39% | 973,200 |
| Mar 10, 2025 | 70.06 | 72.60 | 68.34 | 68.89 | 68.89 | -3.22% | 1,144,975 |
| Mar 7, 2025 | 74.06 | 75.08 | 71.12 | 71.18 | 71.18 | -4.85% | 1,355,596 |
| Mar 6, 2025 | 72.63 | 76.38 | 71.09 | 74.81 | 74.81 | 1.25% | 1,492,118 |
| Mar 5, 2025 | 70.64 | 74.10 | 69.75 | 73.89 | 73.89 | 5.20% | 1,988,436 |
| Mar 4, 2025 | 71.29 | 72.37 | 69.38 | 70.24 | 70.24 | -2.58% | 1,491,478 |
| Mar 3, 2025 | 73.17 | 74.48 | 71.63 | 72.10 | 72.10 | -1.26% | 1,193,590 |
| Feb 28, 2025 | 74.22 | 75.26 | 70.11 | 73.02 | 73.02 | -1.62% | 2,530,601 |
| Feb 27, 2025 | 77.87 | 78.75 | 73.88 | 74.22 | 74.22 | -5.63% | 1,827,485 |
| Feb 26, 2025 | 82.92 | 83.33 | 78.39 | 78.65 | 78.65 | -0.88% | 1,152,520 |
| Feb 25, 2025 | 82.77 | 82.77 | 79.25 | 79.35 | 79.35 | -2.85% | 1,337,770 |
| Feb 24, 2025 | 79.78 | 82.51 | 78.58 | 81.68 | 81.68 | 2.43% | 1,349,305 |
| Feb 21, 2025 | 83.77 | 84.01 | 79.51 | 79.74 | 79.74 | -3.31% | 1,252,550 |
| Feb 20, 2025 | 83.42 | 84.10 | 82.10 | 82.47 | 82.47 | -1.07% | 819,160 |
| Feb 19, 2025 | 82.16 | 83.71 | 82.03 | 83.36 | 83.36 | 1.08% | 724,129 |
| Feb 18, 2025 | 83.54 | 85.22 | 82.39 | 82.47 | 82.47 | -1.82% | 775,543 |
| Feb 14, 2025 | 84.95 | 85.57 | 82.41 | 84.00 | 84.00 | 0.19% | 894,632 |
| Feb 13, 2025 | 86.19 | 86.45 | 83.50 | 83.84 | 83.84 | -1.85% | 699,600 |
| Feb 12, 2025 | 85.00 | 86.68 | 84.25 | 85.42 | 85.42 | 0.34% | 646,362 |
| Feb 11, 2025 | 84.53 | 85.50 | 83.47 | 85.13 | 85.13 | -0.94% | 775,582 |
| Feb 10, 2025 | 87.42 | 87.42 | 85.34 | 85.94 | 85.94 | -1.69% | 740,756 |
| Feb 7, 2025 | 89.15 | 90.47 | 87.17 | 87.42 | 87.42 | -1.79% | 681,571 |
| Feb 6, 2025 | 89.09 | 91.02 | 87.87 | 89.02 | 89.02 | -0.36% | 772,223 |
| Feb 5, 2025 | 87.53 | 91.77 | 87.12 | 89.34 | 89.34 | 3.27% | 1,115,570 |
| Feb 4, 2025 | 84.11 | 89.01 | 83.59 | 86.52 | 86.52 | 2.01% | 1,752,872 |
| Feb 3, 2025 | 88.20 | 88.20 | 84.75 | 84.81 | 84.81 | -3.97% | 803,609 |
| Jan 31, 2025 | 91.44 | 91.86 | 88.21 | 88.32 | 88.32 | -3.95% | 865,288 |
| Jan 30, 2025 | 89.16 | 92.59 | 88.00 | 91.95 | 91.95 | 3.70% | 1,063,900 |
| Jan 29, 2025 | 91.69 | 92.15 | 88.64 | 88.67 | 88.67 | -3.76% | 777,203 |
| Jan 28, 2025 | 91.27 | 93.77 | 90.79 | 92.13 | 92.13 | 1.34% | 1,168,300 |
| Jan 27, 2025 | 90.01 | 93.00 | 88.59 | 90.91 | 90.91 | 1.42% | 1,232,749 |
| Jan 24, 2025 | 89.61 | 92.06 | 88.92 | 89.64 | 89.64 | -0.37% | 698,019 |
| Jan 23, 2025 | 85.62 | 90.73 | 83.96 | 89.98 | 89.98 | 3.85% | 1,169,429 |
| Jan 22, 2025 | 87.12 | 88.95 | 86.28 | 86.64 | 86.64 | -1.74% | 1,666,651 |
| Jan 21, 2025 | 86.06 | 88.54 | 85.24 | 88.17 | 88.17 | 3.36% | 1,953,594 |
| Jan 17, 2025 | 88.95 | 90.06 | 85.28 | 85.30 | 85.30 | -2.88% | 1,612,118 |
| Jan 16, 2025 | 89.22 | 89.22 | 85.31 | 87.83 | 87.83 | -1.64% | 2,253,710 |
| Jan 15, 2025 | 80.32 | 89.65 | 80.30 | 89.29 | 89.29 | 14.27% | 2,341,720 |
| Jan 14, 2025 | 81.46 | 81.58 | 77.52 | 78.14 | 78.14 | -3.73% | 1,106,183 |
| Jan 13, 2025 | 80.21 | 81.70 | 78.92 | 81.17 | 81.17 | 0.11% | 889,818 |