Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
31.23
+0.23 (0.74%)
At close: Sep 16, 2025, 4:00 PM EDT
31.50
+0.27 (0.86%)
Pre-market: Sep 17, 2025, 8:31 AM EDT
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.82 | 31.79 | 30.81 | 31.23 | 31.23 | 0.74% | 1,665,699 |
| 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 |
| Aug 15, 2025 | 31.82 | 32.83 | 31.56 | 32.70 | 32.70 | 4.04% | 1,146,955 |
| Aug 14, 2025 | 30.97 | 32.29 | 30.79 | 31.43 | 31.43 | -0.38% | 1,352,481 |
| Aug 13, 2025 | 30.58 | 31.95 | 30.15 | 31.55 | 31.55 | 5.17% | 2,642,007 |
| Aug 12, 2025 | 30.01 | 30.49 | 29.81 | 30.00 | 30.00 | 1.11% | 2,102,258 |
| Aug 11, 2025 | 30.00 | 30.44 | 29.51 | 29.67 | 29.67 | -0.77% | 1,649,587 |
| Aug 8, 2025 | 30.08 | 30.28 | 29.29 | 29.90 | 29.90 | -0.37% | 1,956,013 |
| Aug 7, 2025 | 30.06 | 31.50 | 29.08 | 30.01 | 30.01 | -9.06% | 2,627,938 |
| Aug 6, 2025 | 32.97 | 33.42 | 32.14 | 33.00 | 33.00 | -2.16% | 927,188 |
| Aug 5, 2025 | 33.83 | 34.50 | 33.30 | 33.73 | 33.73 | 0.03% | 920,366 |
| Aug 4, 2025 | 33.14 | 33.86 | 32.55 | 33.72 | 33.72 | 2.12% | 824,502 |
| Aug 1, 2025 | 34.03 | 34.44 | 33.01 | 33.02 | 33.02 | -2.74% | 1,106,298 |
| Jul 31, 2025 | 33.95 | 34.71 | 33.51 | 33.95 | 33.95 | -2.50% | 1,295,608 |
| Jul 30, 2025 | 35.29 | 36.52 | 34.50 | 34.82 | 34.82 | 0.40% | 990,221 |
| Jul 29, 2025 | 35.93 | 35.93 | 34.66 | 34.68 | 34.68 | -3.32% | 1,086,858 |
| Jul 28, 2025 | 36.59 | 36.74 | 35.77 | 35.87 | 35.87 | -2.07% | 1,140,625 |
| Jul 25, 2025 | 36.14 | 37.00 | 35.46 | 36.63 | 36.63 | 1.08% | 1,088,735 |
| Jul 24, 2025 | 36.69 | 36.94 | 36.00 | 36.24 | 36.24 | -0.60% | 880,186 |
| Jul 23, 2025 | 36.27 | 36.81 | 35.36 | 36.46 | 36.46 | 2.07% | 728,815 |
| Jul 22, 2025 | 35.41 | 36.18 | 35.25 | 35.72 | 35.72 | 0.22% | 799,923 |
| Jul 21, 2025 | 36.51 | 37.44 | 35.39 | 35.64 | 35.64 | -1.57% | 1,076,032 |
| Jul 18, 2025 | 37.57 | 37.95 | 35.88 | 36.21 | 36.21 | -3.10% | 1,191,671 |
| Jul 17, 2025 | 36.53 | 37.92 | 36.24 | 37.37 | 37.37 | 2.19% | 1,251,225 |
| Jul 16, 2025 | 35.73 | 36.79 | 35.52 | 36.57 | 36.57 | 3.66% | 1,208,642 |
| Jul 15, 2025 | 36.77 | 36.82 | 34.89 | 35.28 | 35.28 | -3.02% | 1,467,168 |
| Jul 14, 2025 | 35.74 | 36.56 | 35.58 | 36.38 | 36.38 | 1.25% | 1,221,124 |
| Jul 11, 2025 | 35.62 | 36.14 | 35.17 | 35.93 | 35.93 | -0.86% | 1,947,377 |
| Jul 10, 2025 | 35.96 | 36.89 | 35.13 | 36.24 | 36.24 | 1.29% | 1,339,599 |
| Jul 9, 2025 | 33.75 | 36.07 | 33.74 | 35.78 | 35.78 | 6.93% | 2,006,070 |
| Jul 8, 2025 | 32.20 | 33.91 | 32.08 | 33.46 | 33.46 | 4.56% | 1,596,443 |