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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	44.88	47.7	47.7	48.11	44.46	1.96M
December 02, 2025	45.45	44.7	44.7	45.74	43.78	2.12M
December 01, 2025	44.98	45.52	45.52	46.96	44.5	3.07M
November 28, 2025	49.91	49.61	49.61	49.91	49.1	627,323
November 26, 2025	49.66	49.65	49.65	50.12	48.91	863,000
November 25, 2025	49.05	50.24	50.24	50.27	48.79	1.08M
November 24, 2025	48.21	49.25	49.25	49.44	47.5	1.17M
November 21, 2025	47.55	47.78	47.78	49.42	47.5	1.79M
November 20, 2025	49.06	47.67	47.67	49.57	47.02	1.39M
November 19, 2025	49.34	48.62	48.62	50.18	48.2	1.85M
November 18, 2025	48.04	49.53	49.53	49.83	47.59	2.14M
November 17, 2025	48.42	48.34	48.34	49.34	48.04	1.35M
November 14, 2025	45.62	48.69	48.69	49.87	45.62	2.21M
November 13, 2025	45.38	45.55	45.55	46.3	45	1.44M
November 12, 2025	45.42	46.1	46.1	46.24	44.42	1.15M
November 11, 2025	42.85	45.66	45.66	45.93	42.48	1.37M
November 10, 2025	42.01	42.92	42.92	43.67	41.44	1.27M
November 07, 2025	41.52	41.65	41.65	42.13	40.14	982,241
November 06, 2025	40.38	41.71	41.71	42.03	40.16	1.06M
November 05, 2025	40.92	40.32	40.32	41.8	39.87	1.47M
November 04, 2025	42.27	41.35	41.35	43.22	40.79	1.91M
November 03, 2025	45.13	42.83	42.83	45.99	42	2.03M
October 31, 2025	44.3	45.28	45.28	45.36	43.78	1.4M
October 30, 2025	43.12	44.75	44.75	45.69	42.85	1.06M
October 29, 2025	44.14	43.52	43.52	45.13	43.42	1.1M
October 28, 2025	44	44.57	44.57	45.5	43.74	1.42M
October 27, 2025	42.3	44.57	44.57	44.79	42.3	1.33M
October 24, 2025	42.16	42.23	42.23	42.59	41.51	1.06M
October 23, 2025	42.63	41.6	41.6	43.03	41.24	1.33M
October 22, 2025	42.35	42.51	42.51	43.4	42.18	1.43M
October 21, 2025	42.98	42.35	42.35	43.45	42.15	883,147
October 20, 2025	43.27	42.9	42.9	43.3	42.27	1.36M
October 17, 2025	42.92	42.39	42.39	43.91	42	1.44M
October 16, 2025	43.86	43.59	43.59	44.39	42.81	2.02M
October 15, 2025	42.88	43.94	43.94	45.13	42.88	1.98M
October 14, 2025	42.96	42.85	42.85	43.97	42.75	2.3M
October 13, 2025	43.7	43.81	43.81	45.27	43.03	2.3M
October 10, 2025	42.12	43.7	43.7	44.02	41.29	3.02M
October 09, 2025	40.75	41.99	41.99	42.7	40.75	1.44M
October 08, 2025	42.12	40.74	40.74	42.86	40.73	1.57M
October 07, 2025	41.6	41.87	41.87	41.98	40.35	1.92M
October 06, 2025	43.3	41.21	41.21	43.76	40.87	2.29M
October 03, 2025	40.31	42.66	42.66	43.12	40.31	2.4M
October 02, 2025	38.03	40.13	40.13	40.24	37.69	2.24M
October 01, 2025	36.23	38.03	38.03	38.16	36.15	1.92M
September 30, 2025	34.41	36.02	36.02	36.58	34.31	2.35M
September 29, 2025	33.82	34.65	34.65	34.92	33.62	1.37M
September 26, 2025	32.33	33.98	33.98	34.11	31.89	2M
September 25, 2025	32.44	32.14	32.14	32.9	32.03	2.46M
September 24, 2025	33.07	32.82	32.82	33.93	32.62	1.96M
September 23, 2025	33.22	33.15	33.15	33.87	32.67	1.68M
September 22, 2025	31.84	33.47	33.47	33.7	31.51	2.07M
September 19, 2025	32.6	31.75	31.75	32.6	30.89	4.06M
September 18, 2025	31.68	32.59	32.59	32.84	31.36	2.25M
September 17, 2025	31.54	30.89	30.89	33.16	30.81	2.96M
September 16, 2025	30.82	31.23	31.23	31.78	30.81	1.67M
September 15, 2025	32.23	31	31	32.45	30.98	1.26M
September 12, 2025	32.52	32.17	32.17	32.88	31.77	1.47M
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

Vaxcyte, Inc. (PCVX) NASDAQ