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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	45.32	46.02	46.02	46.1	44.82	768,125
January 12, 2026	46.17	45.84	45.84	46.17	44.57	642,900
January 09, 2026	46.05	46.05	46.05	47.72	45.74	795,354
January 08, 2026	45.23	45.32	45.32	45.93	44.23	987,214
January 07, 2026	46.12	46.06	46.06	47.55	44.47	1.52M
January 06, 2026	45.73	44.85	44.85	47.4	44.53	1.32M
January 05, 2026	46.06	46.03	46.03	46.59	43.95	1.67M
January 02, 2026	45.83	46.46	46.46	47.76	45.83	836,943
December 31, 2025	45.54	46.14	46.14	47.31	45.21	924,521
December 30, 2025	46.31	45.41	45.41	46.69	45.28	779,206
December 29, 2025	46.78	46.57	46.57	46.8	45.86	771,448
December 26, 2025	47.27	46.97	46.97	47.66	46.58	545,330
December 24, 2025	47.84	47.65	47.65	48.32	47.05	630,700
December 23, 2025	48	47.81	47.81	48.61	47.53	1.26M
December 22, 2025	47.48	48.07	48.07	48.65	46.82	1.69M
December 19, 2025	43.81	46.42	46.42	46.51	43.81	2.6M
December 18, 2025	43.33	43.71	43.71	43.98	42.4	1.58M
December 17, 2025	43.9	43.06	43.06	44	42.89	1.21M
December 16, 2025	44.23	43.67	43.67	44.59	43.38	1.51M
December 15, 2025	44.59	44.34	44.34	44.78	43.34	1.71M
December 12, 2025	44.8	44.5	44.5	44.93	43.52	1.72M
December 11, 2025	43.9	44.59	44.59	45.15	43.44	1.15M
December 10, 2025	44.88	43.49	43.49	44.88	42.55	1.45M
December 09, 2025	45.72	44.74	44.74	46.44	44.58	868,446
December 08, 2025	47.57	46.18	46.18	47.94	45.94	1.14M
December 05, 2025	46.2	46.48	46.48	46.79	45.11	1.09M
December 04, 2025	47.41	46.07	46.07	47.51	44.79	1.74M
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

Vaxcyte, Inc. (PCVX) NASDAQ