Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
44.57
+2.34 (5.54%)
At close: Oct 27, 2025, 4:00 PM EDT
45.00
+0.43 (0.96%)
After-hours: Oct 27, 2025, 6:02 PM EDT
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 42.30 | 44.79 | 42.30 | 44.57 | 44.57 | 5.54% | 1,266,799 |
| Oct 24, 2025 | 42.16 | 42.59 | 41.51 | 42.23 | 42.23 | 1.51% | 1,057,398 |
| Oct 23, 2025 | 42.63 | 43.03 | 41.24 | 41.60 | 41.60 | -2.14% | 1,383,817 |
| Oct 22, 2025 | 42.35 | 43.40 | 42.18 | 42.51 | 42.51 | 0.38% | 1,430,599 |
| Oct 21, 2025 | 42.98 | 43.45 | 42.15 | 42.35 | 42.35 | -1.28% | 883,147 |
| Oct 20, 2025 | 43.27 | 43.30 | 42.27 | 42.90 | 42.90 | 1.20% | 1,361,996 |
| Oct 17, 2025 | 42.92 | 43.91 | 42.00 | 42.39 | 42.39 | -2.75% | 1,435,892 |
| Oct 16, 2025 | 43.86 | 44.39 | 42.81 | 43.59 | 43.59 | -0.80% | 2,023,243 |
| Oct 15, 2025 | 42.88 | 45.13 | 42.88 | 43.94 | 43.94 | 2.54% | 1,976,060 |
| Oct 14, 2025 | 42.96 | 43.97 | 42.75 | 42.85 | 42.85 | -2.19% | 2,297,821 |
| Oct 13, 2025 | 43.70 | 45.27 | 43.03 | 43.81 | 43.81 | 0.25% | 2,304,520 |
| Oct 10, 2025 | 42.12 | 44.02 | 41.29 | 43.70 | 43.70 | 4.07% | 3,019,967 |
| Oct 9, 2025 | 40.75 | 42.70 | 40.75 | 41.99 | 41.99 | 3.07% | 1,438,680 |
| Oct 8, 2025 | 42.12 | 42.86 | 40.73 | 40.74 | 40.74 | -2.70% | 1,567,728 |
| Oct 7, 2025 | 41.60 | 41.98 | 40.35 | 41.87 | 41.87 | 1.60% | 1,916,993 |
| Oct 6, 2025 | 43.30 | 43.76 | 40.87 | 41.21 | 41.21 | -3.40% | 2,293,366 |
| Oct 3, 2025 | 40.31 | 43.12 | 40.31 | 42.66 | 42.66 | 6.30% | 2,399,766 |
| Oct 2, 2025 | 38.03 | 40.24 | 37.69 | 40.13 | 40.13 | 5.52% | 2,239,289 |
| Oct 1, 2025 | 36.23 | 38.16 | 36.15 | 38.03 | 38.03 | 5.58% | 1,918,844 |
| Sep 30, 2025 | 34.41 | 36.58 | 34.31 | 36.02 | 36.02 | 3.95% | 2,353,677 |
| Sep 29, 2025 | 33.82 | 34.92 | 33.62 | 34.65 | 34.65 | 1.97% | 1,365,071 |
| Sep 26, 2025 | 32.33 | 34.11 | 31.89 | 33.98 | 33.98 | 5.72% | 2,000,111 |
| Sep 25, 2025 | 32.44 | 32.90 | 32.03 | 32.14 | 32.14 | -2.07% | 2,464,182 |
| Sep 24, 2025 | 33.07 | 33.93 | 32.62 | 32.82 | 32.82 | -1.00% | 1,957,114 |
| Sep 23, 2025 | 33.22 | 33.87 | 32.67 | 33.15 | 33.15 | -0.96% | 1,677,447 |
| Sep 22, 2025 | 31.84 | 33.70 | 31.51 | 33.47 | 33.47 | 5.42% | 2,071,033 |
| Sep 19, 2025 | 32.60 | 32.60 | 30.89 | 31.75 | 31.75 | -2.58% | 4,055,878 |
| Sep 18, 2025 | 31.68 | 32.84 | 31.37 | 32.59 | 32.59 | 5.52% | 2,251,010 |
| Sep 17, 2025 | 31.54 | 33.16 | 30.81 | 30.89 | 30.89 | -1.10% | 2,958,273 |
| Sep 16, 2025 | 30.82 | 31.79 | 30.81 | 31.23 | 31.23 | 0.74% | 1,665,716 |
| Sep 15, 2025 | 32.23 | 32.45 | 30.98 | 31.00 | 31.00 | -3.64% | 1,260,867 |
| Sep 12, 2025 | 32.52 | 32.88 | 31.77 | 32.17 | 32.17 | -2.69% | 1,465,384 |
| Sep 11, 2025 | 32.13 | 33.20 | 31.93 | 33.06 | 33.06 | 3.31% | 1,477,499 |
| Sep 10, 2025 | 32.43 | 33.32 | 31.47 | 32.00 | 32.00 | -2.20% | 2,277,680 |
| Sep 9, 2025 | 32.45 | 32.72 | 31.74 | 32.72 | 32.72 | 0.96% | 1,157,190 |
| Sep 8, 2025 | 32.81 | 33.67 | 32.17 | 32.41 | 32.41 | -1.85% | 1,965,187 |
| Sep 5, 2025 | 32.50 | 33.60 | 32.13 | 33.02 | 33.02 | 2.71% | 1,375,472 |
| Sep 4, 2025 | 31.88 | 32.22 | 30.89 | 32.15 | 32.15 | 0.16% | 1,359,013 |
| Sep 3, 2025 | 31.14 | 32.32 | 30.90 | 32.10 | 32.10 | 1.71% | 1,400,641 |
| Sep 2, 2025 | 30.87 | 32.01 | 30.87 | 31.56 | 31.56 | 2.50% | 1,852,955 |
| Aug 29, 2025 | 30.75 | 31.18 | 30.32 | 30.79 | 30.79 | 0.06% | 944,896 |
| Aug 28, 2025 | 30.60 | 31.44 | 30.44 | 30.77 | 30.77 | 0.72% | 1,323,883 |
| Aug 27, 2025 | 30.13 | 31.00 | 29.87 | 30.55 | 30.55 | 0.99% | 2,046,911 |
| Aug 26, 2025 | 30.53 | 30.71 | 30.01 | 30.25 | 30.25 | -0.66% | 1,859,654 |
| Aug 25, 2025 | 32.05 | 32.32 | 30.34 | 30.45 | 30.45 | -5.70% | 1,866,901 |
| Aug 22, 2025 | 31.82 | 33.27 | 31.77 | 32.29 | 32.29 | 1.19% | 1,519,129 |
| Aug 21, 2025 | 31.00 | 32.17 | 30.69 | 31.91 | 31.91 | 2.08% | 1,148,065 |
| Aug 20, 2025 | 31.79 | 31.92 | 31.01 | 31.26 | 31.26 | -1.48% | 1,151,561 |
| Aug 19, 2025 | 32.03 | 32.21 | 31.57 | 31.73 | 31.73 | -1.12% | 1,003,212 |
| Aug 18, 2025 | 32.68 | 33.14 | 32.05 | 32.09 | 32.09 | -1.87% | 1,225,023 |