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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	55.16	56.15	56.15	56.45	54.32	1.08M
February 05, 2026	55.21	53.91	53.91	56.58	53.12	1.87M
February 04, 2026	55.75	55.28	55.28	56.66	53.28	2.29M
February 03, 2026	57.75	55.73	55.73	58.95	54.8	3.74M
February 02, 2026	53.25	57.4	57.4	58.26	53.25	3.64M
January 30, 2026	55.25	53.57	53.57	55.51	51.1	5.28M
January 29, 2026	51.52	52.82	52.82	52.88	51.2	600,620
January 28, 2026	54.34	51.37	51.37	54.79	50.5	902,574
January 27, 2026	53.22	54.35	54.35	55.11	52.84	676,491
January 26, 2026	51.89	53.4	53.4	53.94	50.7	913,219
January 23, 2026	53.75	52.73	52.73	56.04	52.68	2.01M
January 22, 2026	50.23	53.83	53.88	54.22	49.75	2.27M
January 21, 2026	47.37	50.22	50.22	50.29	46.92	1.3M
January 20, 2026	45.52	47.52	47.52	47.83	44.85	1.31M
January 16, 2026	48.04	46.59	46.59	48.93	46.54	976,300
January 15, 2026	48.24	48.04	48.04	48.91	46.88	602,468
January 14, 2026	45.99	48.51	48.51	49.55	45.54	686,159
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

Vaxcyte, Inc. (PCVX) NASDAQ