Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
36.21
-1.16 (-3.10%)
At close: Jul 18, 2025, 4:00 PM
36.21
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:42 PM EDT

Vaxcyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202537.5737.9535.8836.2136.21-3.10%1,089,603
Jul 17, 202536.5337.9236.2437.3737.372.19%1,251,225
Jul 16, 202535.7336.7935.5236.5736.573.66%1,208,642
Jul 15, 202536.7736.8234.8935.2835.28-3.02%1,467,168
Jul 14, 202535.7436.5635.5836.3836.381.25%1,221,124
Jul 11, 202535.6236.1435.1735.9335.93-0.86%1,947,377
Jul 10, 202535.9636.8935.1336.2436.241.29%1,339,599
Jul 9, 202533.7536.0733.7435.7835.786.93%2,006,070
Jul 8, 202532.2033.9132.0833.4633.464.56%1,596,443
Jul 7, 202533.1233.1731.7932.0032.00-3.76%1,041,104
Jul 3, 202533.4234.3032.8733.2533.25-0.06%474,884
Jul 2, 202533.2034.4233.1033.2733.271.00%1,414,787
Jul 1, 202532.2834.6332.0032.9432.941.32%1,426,789
Jun 30, 202532.9433.6232.4932.5132.51-0.21%1,583,178
Jun 27, 202532.8833.8132.3132.5832.58-0.91%5,895,489
Jun 26, 202533.4833.4832.0632.8832.88-0.63%1,596,093
Jun 25, 202533.9734.1233.0533.0933.09-2.93%741,301
Jun 24, 202534.6034.6033.4034.0934.092.53%957,365
Jun 23, 202532.6433.6132.4333.2533.251.16%1,123,750
Jun 20, 202533.5833.7132.5432.8732.87-1.59%2,520,873
Jun 18, 202533.6033.7132.8533.4033.40-0.71%892,461
Jun 17, 202534.0234.4233.5433.6433.64-2.01%899,044
Jun 16, 202534.9134.9433.2434.3334.33-0.67%1,026,102
Jun 13, 202533.5634.7033.5534.5634.560.29%1,208,351
Jun 12, 202535.1335.3934.2634.4634.46-2.77%1,227,250
Jun 11, 202537.3937.4535.3935.4435.44-4.73%1,064,944
Jun 10, 202537.0037.6536.2837.2037.20-1,824,223
Jun 9, 202537.9138.3936.2437.2037.200.57%1,594,793
Jun 6, 202535.0637.1135.0236.9936.996.29%1,582,517
Jun 5, 202533.8634.8033.0234.8034.802.84%1,092,288
Jun 4, 202534.6935.4233.8433.8433.84-2.34%1,201,943
Jun 3, 202535.0435.4534.1634.6534.65-1.06%1,345,598
Jun 2, 202533.1735.0432.5035.0235.027.79%1,918,330
May 30, 202532.6133.1531.3732.4932.49-0.95%1,838,676
May 29, 202531.7733.3131.5732.8032.804.53%1,974,671
May 28, 202531.6432.6031.2031.3831.38-1.10%2,391,050
May 27, 202533.2433.2831.0731.7331.73-2.49%5,769,519
May 23, 202533.2633.8032.3632.5432.54-4.15%1,763,863
May 22, 202533.6834.1832.9833.9533.95-0.06%1,264,812
May 21, 202536.0036.8433.7433.9733.97-7.11%2,244,571
May 20, 202532.0836.6331.5836.5736.5714.17%4,372,987
May 19, 202531.2332.8131.2332.0332.030.57%1,471,153
May 16, 202530.9732.5330.6531.8531.853.07%1,522,515
May 15, 202529.5631.1529.0030.9030.905.03%2,075,386
May 14, 202530.0730.3828.6429.4229.42-2.10%2,139,946
May 13, 202531.6932.0229.9930.0530.05-4.87%2,665,058
May 12, 202532.4932.9931.4231.5931.591.38%2,133,837
May 9, 202531.2933.4731.0731.1631.16-0.92%2,030,377
May 8, 202530.3133.7529.9331.4531.458.45%3,169,856
May 7, 202529.8130.0428.0929.0029.00-0.82%2,927,877