Skip to main content
Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
88.39
+2.43 (2.83%)
At close: Nov 21, 2024, 4:00 PM
88.30
-0.09 (-0.10%)
After-hours: Nov 21, 2024, 6:37 PM EST

Vaxcyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202486.8688.0785.1885.9685.96-1.29%1,716,937
Nov 19, 202486.0088.1785.2087.0887.080.68%1,154,300
Nov 18, 202486.5087.3284.5286.4986.49-0.39%2,008,212
Nov 15, 202491.8692.0085.1086.8386.83-6.31%4,629,278
Nov 14, 202496.5598.1792.0192.6892.68-4.09%4,309,952
Nov 13, 2024100.26100.6894.0096.6396.63-2.77%2,853,328
Nov 12, 2024102.06103.3098.6899.3899.38-4.11%1,550,434
Nov 11, 2024106.67107.22102.83103.64103.64-2.84%875,327
Nov 8, 2024103.21107.31103.17106.67106.673.87%1,014,879
Nov 7, 2024104.08106.98101.87102.70102.70-1.32%1,300,299
Nov 6, 2024114.58116.00102.01104.07104.07-3.24%2,681,383
Nov 5, 2024105.18108.40104.06107.56107.561.00%718,628
Nov 4, 2024105.73108.06103.72106.49106.49-0.75%549,997
Nov 1, 2024106.76109.30105.65107.29107.290.88%543,656
Oct 31, 2024105.30108.72104.36106.35106.350.23%788,494
Oct 30, 2024104.14107.67103.07106.11106.110.52%822,468
Oct 29, 2024112.35112.91102.84105.56105.56-6.42%1,777,951
Oct 28, 2024114.40115.56112.69112.80112.80-0.12%480,626
Oct 25, 2024113.00114.50112.19112.94112.940.55%455,068
Oct 24, 2024112.45114.02111.16112.32112.320.16%474,825
Oct 23, 2024111.82113.02111.16112.14112.14-0.46%355,856
Oct 22, 2024114.57115.54111.88112.66112.66-2.42%894,763
Oct 21, 2024114.25115.97114.25115.45115.45-0.04%480,911
Oct 18, 2024115.88116.53114.78115.50115.50-0.10%835,250
Oct 17, 2024117.91118.54115.45115.61115.61-1.97%598,653
Oct 16, 2024116.02118.62115.08117.93117.932.11%481,518
Oct 15, 2024113.15116.58112.85115.49115.492.10%896,300
Oct 14, 2024114.85115.10112.67113.11113.11-1.14%490,873
Oct 11, 2024111.60114.61111.16114.42114.422.53%561,811
Oct 10, 2024110.77111.71109.68111.60111.60-0.24%533,654
Oct 9, 2024111.48112.03109.73111.87111.870.11%491,425
Oct 8, 2024109.50112.05109.49111.75111.753.03%757,792
Oct 7, 2024111.12111.68107.01108.46108.46-2.54%849,128
Oct 4, 2024111.00112.84110.77111.29111.290.19%502,858
Oct 3, 2024113.80114.15111.00111.08111.08-2.77%784,554
Oct 2, 2024114.34116.01112.92114.25114.25-1.12%639,166
Oct 1, 2024114.55115.78112.74115.54115.541.11%836,329
Sep 30, 2024112.69115.19112.50114.27114.271.00%824,437
Sep 27, 2024112.34114.29111.64113.14113.141.53%590,018
Sep 26, 2024113.94114.87111.35111.44111.44-1.78%669,178
Sep 25, 2024116.69117.04113.36113.46113.46-1.89%758,041
Sep 24, 2024111.78115.78110.47115.65115.653.16%898,379
Sep 23, 2024115.69115.98111.94112.11112.11-2.67%657,963
Sep 20, 2024117.81118.56114.70115.18115.18-1.66%1,822,312
Sep 19, 2024118.91121.06116.95117.12117.120.50%1,008,077
Sep 18, 2024116.75118.70114.90116.54116.54-0.18%629,234
Sep 17, 2024113.93117.97113.56116.75116.752.20%917,452
Sep 16, 2024115.90117.00113.92114.24114.24-1.52%627,305
Sep 13, 2024114.80117.39113.58116.00116.001.64%883,379
Sep 12, 2024113.92115.61112.55114.13114.130.51%867,129
Sep 11, 2024115.35117.38113.13113.55113.55-2.31%823,684
Sep 10, 2024116.50119.50113.77116.23116.230.82%1,152,725
Sep 9, 2024112.19116.40111.18115.28115.283.32%3,328,795
Sep 6, 2024111.51115.44110.48111.58111.58-0.46%2,346,199
Sep 5, 2024113.28113.64109.73112.10112.102.70%5,156,130
Sep 4, 2024113.05118.26108.01109.15109.15-0.91%2,363,808
Sep 3, 2024107.67119.27107.62110.15110.1536.39%7,470,839
Aug 30, 202479.5880.8178.3680.7680.761.87%427,578
Aug 29, 202479.1480.1478.2279.2879.281.08%342,143
Aug 28, 202478.5778.6977.2178.4378.43-0.44%312,545
Aug 27, 202479.3679.3678.3678.7878.78-0.88%209,377
Aug 26, 202479.8580.1577.5379.4879.480.16%297,652
Aug 23, 202478.8980.1477.9879.3579.351.55%434,154
Aug 22, 202480.2180.6177.8178.1478.14-2.10%214,908
Aug 21, 202479.4380.5078.9579.8279.821.03%304,261
Aug 20, 202478.7079.6878.0279.0179.01-0.03%501,371
Aug 19, 202478.9179.7377.7279.0379.030.16%492,616
Aug 16, 202478.2979.2077.5578.9078.900.59%294,446
Aug 15, 202479.4579.6877.7978.4478.441.94%391,901
Aug 14, 202477.2877.5676.3276.9576.95-0.35%326,519
Aug 13, 202478.4779.3076.4077.2277.22-1.13%475,989
Aug 12, 202478.3379.6477.5078.1078.100.27%605,534
Aug 9, 202473.6878.1373.6477.8977.895.77%769,663
Aug 8, 202471.1273.6870.8773.6473.644.42%694,931
Aug 7, 202473.7874.8370.4570.5270.52-4.61%612,658
Aug 6, 202472.8576.0472.5173.9373.931.64%599,546
Aug 5, 202472.2874.5271.4572.7472.74-3.87%962,677
Aug 2, 202476.2577.4074.6475.6775.67-3.72%1,015,363
Aug 1, 202478.8079.7378.0878.5978.59-0.38%627,647
Jul 31, 202480.2380.5977.6178.8978.89-1.26%1,152,181
Jul 30, 202483.2183.8179.7379.9079.90-3.60%801,289
Jul 29, 202484.0385.4782.4182.8882.88-1.39%495,499
Jul 26, 202484.3985.1483.1784.0584.050.48%584,978
Jul 25, 202485.6087.7183.3783.6583.65-1.77%578,476
Jul 24, 202483.7786.1483.7785.1685.161.44%719,337
Jul 23, 202483.6084.9883.1783.9583.95-0.12%461,649
Jul 22, 202482.3784.3781.8184.0584.052.96%895,155
Jul 19, 202480.4282.4479.3781.6381.632.60%836,669
Jul 18, 202481.6883.9879.1679.5679.56-2.22%808,417
Jul 17, 202482.1083.0078.5981.3781.37-2.25%1,083,791
Jul 16, 202485.0085.6182.9283.2483.24-1.10%1,173,291
Jul 15, 202482.9384.4782.2284.1784.172.16%1,084,710
Jul 12, 202483.1283.5181.9982.3982.390.52%954,473
Jul 11, 202482.6583.3681.0081.9681.961.21%901,200
Jul 10, 202481.3081.5880.3780.9880.980.06%645,182
Jul 9, 202479.3281.6579.1780.9380.931.99%888,420
Jul 8, 202478.9280.3478.4779.3579.352.01%710,131
Jul 5, 202476.4178.1775.6577.7977.792.01%373,244
Jul 3, 202475.9776.8575.5076.2676.260.26%204,276
Jul 2, 202476.8077.1675.2776.0676.06-1.14%508,403