Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
31.45
+2.45 (8.45%)
At close: May 8, 2025, 4:00 PM
31.98
+0.53 (1.69%)
Pre-market: May 9, 2025, 8:26 AM EDT
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 30.31 | 33.75 | 29.93 | 31.45 | 31.45 | 8.45% | 3,169,106 |
| May 7, 2025 | 29.81 | 30.04 | 28.09 | 29.00 | 29.00 | -0.82% | 2,927,877 |
| May 6, 2025 | 34.19 | 34.75 | 29.15 | 29.24 | 29.24 | -14.70% | 4,619,843 |
| May 5, 2025 | 35.48 | 35.56 | 34.17 | 34.28 | 34.28 | -3.14% | 1,613,390 |
| May 2, 2025 | 35.75 | 36.71 | 34.90 | 35.39 | 35.39 | 0.43% | 1,944,448 |
| May 1, 2025 | 35.72 | 36.26 | 31.27 | 35.24 | 35.24 | -1.67% | 3,845,170 |
| Apr 30, 2025 | 34.25 | 36.25 | 34.07 | 35.84 | 35.84 | 3.08% | 1,576,272 |
| Apr 29, 2025 | 32.72 | 34.90 | 32.27 | 34.77 | 34.77 | 5.68% | 1,274,397 |
| Apr 28, 2025 | 33.29 | 34.02 | 32.73 | 32.90 | 32.90 | -0.06% | 1,405,974 |
| Apr 25, 2025 | 34.00 | 34.00 | 31.99 | 32.92 | 32.92 | -4.61% | 1,638,062 |
| Apr 24, 2025 | 33.05 | 34.52 | 32.49 | 34.51 | 34.51 | 4.07% | 1,180,383 |
| Apr 23, 2025 | 32.17 | 34.40 | 32.17 | 33.16 | 33.16 | 6.08% | 1,864,366 |
| Apr 22, 2025 | 31.22 | 32.30 | 31.01 | 31.26 | 31.26 | 2.86% | 1,962,146 |
| Apr 21, 2025 | 30.34 | 31.61 | 30.13 | 30.39 | 30.39 | -0.85% | 1,252,479 |
| Apr 17, 2025 | 29.04 | 30.68 | 28.75 | 30.65 | 30.65 | 5.25% | 1,724,285 |
| Apr 16, 2025 | 30.15 | 30.39 | 28.58 | 29.12 | 29.12 | -3.67% | 2,073,875 |
| Apr 15, 2025 | 32.19 | 32.72 | 29.29 | 30.23 | 30.23 | -5.65% | 2,546,214 |
| Apr 14, 2025 | 32.15 | 32.50 | 31.05 | 32.04 | 32.04 | 2.69% | 2,109,345 |
| Apr 11, 2025 | 27.97 | 31.31 | 27.80 | 31.20 | 31.20 | 11.27% | 4,052,681 |
| Apr 10, 2025 | 29.39 | 30.48 | 27.66 | 28.04 | 28.04 | -8.96% | 2,875,198 |
| Apr 9, 2025 | 30.11 | 32.45 | 27.80 | 30.80 | 30.80 | 1.99% | 5,476,626 |
| Apr 8, 2025 | 33.05 | 33.75 | 28.46 | 30.20 | 30.20 | -7.11% | 5,746,401 |
| Apr 7, 2025 | 30.58 | 34.11 | 30.50 | 32.51 | 32.51 | 2.88% | 4,172,525 |
| Apr 4, 2025 | 30.17 | 33.25 | 29.57 | 31.60 | 31.60 | 3.40% | 5,701,754 |
| Apr 3, 2025 | 32.64 | 33.05 | 30.01 | 30.56 | 30.56 | -9.29% | 4,274,326 |
| Apr 2, 2025 | 32.01 | 33.80 | 30.51 | 33.69 | 33.69 | 4.53% | 5,144,065 |
| Apr 1, 2025 | 37.12 | 37.92 | 31.79 | 32.23 | 32.23 | -14.65% | 8,890,452 |
| Mar 31, 2025 | 33.07 | 37.94 | 30.12 | 37.76 | 37.76 | -45.64% | 13,988,711 |
| Mar 28, 2025 | 70.84 | 71.22 | 68.38 | 69.46 | 69.46 | -1.85% | 660,934 |
| Mar 27, 2025 | 69.21 | 71.53 | 68.36 | 70.77 | 70.77 | 3.22% | 899,353 |
| Mar 26, 2025 | 71.53 | 72.66 | 68.39 | 68.56 | 68.56 | -4.65% | 1,168,202 |
| Mar 25, 2025 | 73.76 | 73.76 | 71.13 | 71.90 | 71.90 | -2.60% | 727,092 |
| 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 |