Vaxcyte, Inc. - PCVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	32.13	33.06	33.06	33.2	32.04	1.44M
September 10, 2025	32.43	32	32	33.32	31.47	2.28M
September 09, 2025	32.45	32.72	32.72	32.72	31.74	1.16M
September 08, 2025	32.81	32.41	32.41	33.67	32.17	1.97M
September 05, 2025	32.5	33.02	33.02	33.6	32.13	1.38M
September 04, 2025	31.88	32.15	32.15	32.22	30.89	1.36M
September 03, 2025	31.14	32.1	32.1	32.32	30.9	1.43M
September 02, 2025	30.87	31.56	31.56	32.01	30.87	1.85M
August 29, 2025	30.75	30.79	30.79	31.18	30.32	944,900
August 28, 2025	30.6	30.77	30.77	31.44	30.44	1.32M
August 27, 2025	30.13	30.55	30.55	31	29.87	2.05M
August 26, 2025	30.53	30.25	30.25	30.71	30.01	1.86M
August 25, 2025	32.05	30.45	30.45	32.32	30.34	1.87M
August 22, 2025	31.82	32.29	32.29	33.27	31.77	1.52M
August 21, 2025	31	31.91	31.91	32.17	30.69	1.15M
August 20, 2025	31.79	31.26	31.26	31.92	31.01	1.15M
August 19, 2025	32.03	31.73	31.73	32.21	31.57	1M
August 18, 2025	32.68	32.09	32.09	33.14	32.05	1.17M
August 15, 2025	31.82	32.7	32.7	32.83	31.56	1.15M
August 14, 2025	30.97	31.43	31.43	32.29	30.79	1.35M
August 13, 2025	30.58	31.55	31.55	31.95	30.15	2.64M
August 12, 2025	30.01	30	30	30.49	29.81	2.1M
August 11, 2025	30	29.67	29.67	30.44	29.51	1.65M
August 08, 2025	30.08	29.9	29.9	30.27	29.29	1.96M
August 07, 2025	30.06	30.01	30.01	31.5	29.08	2.63M
August 06, 2025	32.97	33	33	33.42	32.14	927,200
August 05, 2025	33.83	33.73	33.73	34.5	33.3	920,400
August 04, 2025	33.14	33.72	33.72	33.86	32.55	824,502
August 01, 2025	34.03	33.02	33.02	34.44	33.01	1.11M
July 31, 2025	33.95	33.95	33.95	34.71	33.51	1.3M
July 30, 2025	35.29	34.82	34.82	36.52	34.5	990,221
July 29, 2025	35.93	34.68	34.68	35.93	34.66	1.09M
July 28, 2025	36.59	35.87	35.87	36.74	35.77	1.14M
July 25, 2025	36.14	36.63	36.63	37	35.46	1.09M
July 24, 2025	36.69	36.24	36.24	36.94	36	880,200
July 23, 2025	36.27	36.46	36.46	36.81	35.36	728,815
July 22, 2025	35.41	35.72	35.72	36.18	35.25	799,923
July 21, 2025	36.51	35.64	35.64	37.44	35.39	1.08M
July 18, 2025	37.57	36.21	36.21	37.95	35.88	1.09M
July 17, 2025	36.53	37.37	37.37	37.92	36.24	1.25M
July 16, 2025	35.73	36.57	36.57	36.79	35.52	1.21M
July 15, 2025	36.77	35.28	35.28	36.82	34.89	1.47M
July 14, 2025	35.74	36.38	36.38	36.56	35.58	1.22M
July 11, 2025	35.62	35.93	35.93	36.14	35.17	1.95M
July 10, 2025	35.96	36.24	36.24	36.89	35.13	1.34M
July 09, 2025	33.75	35.78	35.78	36.07	33.74	2.01M
July 08, 2025	32.2	33.46	33.46	33.91	32.08	1.6M
July 07, 2025	33.12	32	32	33.17	31.79	1.04M
July 03, 2025	33.42	33.25	33.25	34.3	32.87	474,900
July 02, 2025	33.2	33.27	33.27	34.42	33.1	1.41M
July 01, 2025	32.28	32.94	32.94	34.63	32	1.41M
June 30, 2025	32.94	32.51	32.51	33.62	32.49	1.58M
June 27, 2025	32.88	32.58	32.58	33.81	32.31	5.9M
June 26, 2025	33.48	32.88	32.88	33.48	32.06	1.6M
June 25, 2025	33.97	33.09	33.09	34.12	33.05	741,301
June 24, 2025	34.6	34.09	34.09	34.6	33.4	957,365
June 23, 2025	32.64	33.25	33.25	33.61	32.43	1.12M
June 20, 2025	33.58	32.87	32.87	33.71	32.54	2.52M
June 18, 2025	33.6	33.4	33.4	33.71	32.85	892,461
June 17, 2025	34.02	33.64	33.64	34.42	33.54	899,044

Vaxcyte, Inc. (PCVX) NASDAQ