Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
36.26
+0.48 (1.34%)
Jul 10, 2025, 4:00 PM - Market closed
Vaxcyte Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 7, 2025 | 33.12 | 33.17 | 31.79 | 32.00 | 32.00 | -3.76% | 1,041,104 |
Jul 3, 2025 | 33.42 | 34.30 | 32.87 | 33.25 | 33.25 | -0.06% | 474,884 |
Jul 2, 2025 | 33.20 | 34.42 | 33.10 | 33.27 | 33.27 | 1.00% | 1,414,787 |
Jul 1, 2025 | 32.28 | 34.63 | 32.00 | 32.94 | 32.94 | 1.32% | 1,426,789 |
Jun 30, 2025 | 32.94 | 33.62 | 32.49 | 32.51 | 32.51 | -0.21% | 1,583,178 |
Jun 27, 2025 | 32.88 | 33.81 | 32.31 | 32.58 | 32.58 | -0.91% | 5,895,489 |
Jun 26, 2025 | 33.48 | 33.48 | 32.06 | 32.88 | 32.88 | -0.63% | 1,596,093 |
Jun 25, 2025 | 33.97 | 34.12 | 33.05 | 33.09 | 33.09 | -2.93% | 741,301 |
Jun 24, 2025 | 34.60 | 34.60 | 33.40 | 34.09 | 34.09 | 2.53% | 957,365 |
Jun 23, 2025 | 32.64 | 33.61 | 32.43 | 33.25 | 33.25 | 1.16% | 1,123,750 |
Jun 20, 2025 | 33.58 | 33.71 | 32.54 | 32.87 | 32.87 | -1.59% | 2,520,873 |
Jun 18, 2025 | 33.60 | 33.71 | 32.85 | 33.40 | 33.40 | -0.71% | 892,461 |
Jun 17, 2025 | 34.02 | 34.42 | 33.54 | 33.64 | 33.64 | -2.01% | 899,044 |
Jun 16, 2025 | 34.91 | 34.94 | 33.24 | 34.33 | 34.33 | -0.67% | 1,026,102 |
Jun 13, 2025 | 33.56 | 34.70 | 33.55 | 34.56 | 34.56 | 0.29% | 1,208,351 |
Jun 12, 2025 | 35.13 | 35.39 | 34.26 | 34.46 | 34.46 | -2.77% | 1,227,250 |
Jun 11, 2025 | 37.39 | 37.45 | 35.39 | 35.44 | 35.44 | -4.73% | 1,064,944 |
Jun 10, 2025 | 37.00 | 37.65 | 36.28 | 37.20 | 37.20 | - | 1,824,223 |
Jun 9, 2025 | 37.91 | 38.39 | 36.24 | 37.20 | 37.20 | 0.57% | 1,594,793 |
Jun 6, 2025 | 35.06 | 37.11 | 35.02 | 36.99 | 36.99 | 6.29% | 1,582,517 |
Jun 5, 2025 | 33.86 | 34.80 | 33.02 | 34.80 | 34.80 | 2.84% | 1,092,288 |
Jun 4, 2025 | 34.69 | 35.42 | 33.84 | 33.84 | 33.84 | -2.34% | 1,201,943 |
Jun 3, 2025 | 35.04 | 35.45 | 34.16 | 34.65 | 34.65 | -1.06% | 1,345,598 |
Jun 2, 2025 | 33.17 | 35.04 | 32.50 | 35.02 | 35.02 | 7.79% | 1,918,330 |
May 30, 2025 | 32.61 | 33.15 | 31.37 | 32.49 | 32.49 | -0.95% | 1,838,676 |
May 29, 2025 | 31.77 | 33.31 | 31.57 | 32.80 | 32.80 | 4.53% | 1,974,671 |
May 28, 2025 | 31.64 | 32.60 | 31.20 | 31.38 | 31.38 | -1.10% | 2,391,050 |
May 27, 2025 | 33.24 | 33.28 | 31.07 | 31.73 | 31.73 | -2.49% | 5,769,519 |
May 23, 2025 | 33.26 | 33.80 | 32.36 | 32.54 | 32.54 | -4.15% | 1,763,863 |
May 22, 2025 | 33.68 | 34.18 | 32.98 | 33.95 | 33.95 | -0.06% | 1,264,812 |
May 21, 2025 | 36.00 | 36.84 | 33.74 | 33.97 | 33.97 | -7.11% | 2,244,571 |
May 20, 2025 | 32.08 | 36.63 | 31.58 | 36.57 | 36.57 | 14.17% | 4,372,987 |
May 19, 2025 | 31.23 | 32.81 | 31.23 | 32.03 | 32.03 | 0.57% | 1,471,153 |
May 16, 2025 | 30.97 | 32.53 | 30.65 | 31.85 | 31.85 | 3.07% | 1,522,515 |
May 15, 2025 | 29.56 | 31.15 | 29.00 | 30.90 | 30.90 | 5.03% | 2,075,386 |
May 14, 2025 | 30.07 | 30.38 | 28.64 | 29.42 | 29.42 | -2.10% | 2,139,946 |
May 13, 2025 | 31.69 | 32.02 | 29.99 | 30.05 | 30.05 | -4.87% | 2,665,058 |
May 12, 2025 | 32.49 | 32.99 | 31.42 | 31.59 | 31.59 | 1.38% | 2,133,837 |
May 9, 2025 | 31.29 | 33.47 | 31.07 | 31.16 | 31.16 | -0.92% | 2,030,377 |
May 8, 2025 | 30.31 | 33.75 | 29.93 | 31.45 | 31.45 | 8.45% | 3,169,856 |
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 |