Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
42.85
-0.96 (-2.19%)
At close: Oct 14, 2025, 4:00 PM EDT
42.85
0.00 (0.00%)
After-hours: Oct 14, 2025, 4:43 PM EDT

Vaxcyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202542.9743.6442.9743.53--0.64%56,615
Oct 13, 202543.7045.2743.0343.8143.810.25%2,304,520
Oct 10, 202542.1244.0241.2943.7043.704.07%3,019,967
Oct 9, 202540.7542.7040.7541.9941.993.07%1,438,680
Oct 8, 202542.1242.8640.7340.7440.74-2.70%1,567,728
Oct 7, 202541.6041.9840.3541.8741.871.60%1,916,993
Oct 6, 202543.3043.7640.8741.2141.21-3.40%2,293,366
Oct 3, 202540.3143.1240.3142.6642.666.30%2,399,766
Oct 2, 202538.0340.2437.6940.1340.135.52%2,239,289
Oct 1, 202536.2338.1636.1538.0338.035.58%1,918,844
Sep 30, 202534.4136.5834.3136.0236.023.95%2,353,677
Sep 29, 202533.8234.9233.6234.6534.651.97%1,365,071
Sep 26, 202532.3334.1131.8933.9833.985.72%2,000,111
Sep 25, 202532.4432.9032.0332.1432.14-2.07%2,464,182
Sep 24, 202533.0733.9332.6232.8232.82-1.00%1,957,114
Sep 23, 202533.2233.8732.6733.1533.15-0.96%1,677,447
Sep 22, 202531.8433.7031.5133.4733.475.42%2,071,033
Sep 19, 202532.6032.6030.8931.7531.75-2.58%4,055,878
Sep 18, 202531.6832.8431.3732.5932.595.52%2,251,010
Sep 17, 202531.5433.1630.8130.8930.89-1.10%2,958,273
Sep 16, 202530.8231.7930.8131.2331.230.74%1,665,716
Sep 15, 202532.2332.4530.9831.0031.00-3.64%1,260,867
Sep 12, 202532.5232.8831.7732.1732.17-2.69%1,465,384
Sep 11, 202532.1333.2031.9333.0633.063.31%1,477,499
Sep 10, 202532.4333.3231.4732.0032.00-2.20%2,277,680
Sep 9, 202532.4532.7231.7432.7232.720.96%1,157,190
Sep 8, 202532.8133.6732.1732.4132.41-1.85%1,965,187
Sep 5, 202532.5033.6032.1333.0233.022.71%1,375,472
Sep 4, 202531.8832.2230.8932.1532.150.16%1,359,013
Sep 3, 202531.1432.3230.9032.1032.101.71%1,400,641
Sep 2, 202530.8732.0130.8731.5631.562.50%1,852,955
Aug 29, 202530.7531.1830.3230.7930.790.06%944,896
Aug 28, 202530.6031.4430.4430.7730.770.72%1,323,883
Aug 27, 202530.1331.0029.8730.5530.550.99%2,046,911
Aug 26, 202530.5330.7130.0130.2530.25-0.66%1,859,654
Aug 25, 202532.0532.3230.3430.4530.45-5.70%1,866,901
Aug 22, 202531.8233.2731.7732.2932.291.19%1,519,129
Aug 21, 202531.0032.1730.6931.9131.912.08%1,148,065
Aug 20, 202531.7931.9231.0131.2631.26-1.48%1,151,561
Aug 19, 202532.0332.2131.5731.7331.73-1.12%1,003,212
Aug 18, 202532.6833.1432.0532.0932.09-1.87%1,225,023
Aug 15, 202531.8232.8331.5632.7032.704.04%1,146,955
Aug 14, 202530.9732.2930.7931.4331.43-0.38%1,352,481
Aug 13, 202530.5831.9530.1531.5531.555.17%2,642,007
Aug 12, 202530.0130.4929.8130.0030.001.11%2,102,258
Aug 11, 202530.0030.4429.5129.6729.67-0.77%1,649,587
Aug 8, 202530.0830.2829.2929.9029.90-0.37%1,956,013
Aug 7, 202530.0631.5029.0830.0130.01-9.06%2,627,938
Aug 6, 202532.9733.4232.1433.0033.00-2.16%927,188
Aug 5, 202533.8334.5033.3033.7333.730.03%920,366