Skip to main content
Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
111.83
-2.42 (-2.12%)
Oct 3, 2024, 1:01 PM EDT - Market open

Vaxcyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202475.4377.4575.2176.9476.941.89%964,345
Jun 28, 202478.8379.7874.2375.5175.51-4.14%2,763,135
Jun 27, 202475.1879.4874.3278.7778.774.96%1,918,519
Jun 26, 202474.0575.3473.0075.0575.050.74%937,470
Jun 25, 202475.3576.6774.4074.5074.50-1.69%584,311
Jun 24, 202475.3676.9274.4475.7875.781.12%1,895,227
Jun 21, 202473.3775.0671.9474.9474.943.00%1,572,161
Jun 20, 202471.8874.8171.1772.7672.760.71%561,103
Jun 18, 202472.1072.8071.1672.2572.250.51%850,675
Jun 17, 202472.2373.2070.7971.8871.88-1.45%548,764
Jun 14, 202473.0673.9672.5672.9472.94-1.45%347,440
Jun 13, 202473.6875.1972.8874.0174.010.11%287,159
Jun 12, 202475.0175.7073.2773.9373.931.86%784,079
Jun 11, 202471.1972.8771.1972.5872.580.97%414,582
Jun 10, 202470.4972.2269.9071.8871.881.28%571,022
Jun 7, 202471.8972.1070.1870.9770.97-2.12%376,485
Jun 6, 202473.1073.2972.2672.5172.51-1.27%324,989
Jun 5, 202471.4973.5070.5873.4473.443.52%484,916
Jun 4, 202472.6172.6870.4470.9470.94-1.80%349,304
Jun 3, 202470.9873.9870.2672.2472.242.80%601,855
May 31, 202470.8771.6169.4370.2770.270.09%525,672
May 30, 202468.5870.6267.9870.2170.213.37%827,232
May 29, 202467.6668.3467.2167.9267.92-1.14%362,562
May 28, 202469.9069.9067.9968.7068.70-0.09%439,691
May 24, 202469.7269.8468.5168.7668.76-0.74%480,352
May 23, 202471.3471.3468.2669.2769.27-2.93%577,112
May 22, 202473.8474.0071.2671.3671.36-3.11%654,155
May 21, 202475.7075.7073.5073.6573.65-3.00%550,440
May 20, 202474.6576.0073.8875.9375.931.82%617,897
May 17, 202475.7975.7973.9874.5774.57-1.17%688,017
May 16, 202471.4975.8371.1575.4575.455.33%1,140,727
May 15, 202468.8871.7168.6171.6371.636.39%689,074
May 14, 202466.1567.5065.8767.3367.332.48%321,300
May 13, 202465.1065.7764.7665.7065.700.78%491,979
May 10, 202465.2066.7164.7665.1965.19-0.58%533,487