Vaxcyte Inc. (PCVX)
NASDAQ: PCVX
· Real-Time Price · USD
32.66
1.23 (3.91%)
At close: Aug 15, 2025, 3:59 PM
32.70
0.12%
After-hours: Aug 15, 2025, 04:54 PM EDT
PCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.97 | 32.29 | 30.79 | 31.43 | 31.43 | -0.38% | 1,352,111 |
| Aug 13, 2025 | 30.58 | 31.95 | 30.15 | 31.55 | 31.55 | 5.17% | 2,642,007 |
| Aug 12, 2025 | 30.01 | 30.49 | 29.81 | 30.00 | 30.00 | 1.11% | 2,102,258 |
| Aug 11, 2025 | 30.00 | 30.44 | 29.51 | 29.67 | 29.67 | -0.77% | 1,649,600 |
| Aug 8, 2025 | 30.08 | 30.27 | 29.29 | 29.90 | 29.90 | -0.37% | 1,956,013 |
| Aug 7, 2025 | 30.06 | 31.50 | 29.08 | 30.01 | 30.01 | -9.06% | 2,627,938 |
| Aug 6, 2025 | 32.97 | 33.42 | 32.14 | 33.00 | 33.00 | -2.16% | 927,200 |
| Aug 5, 2025 | 33.83 | 34.50 | 33.30 | 33.73 | 33.73 | 0.03% | 920,400 |
| Aug 4, 2025 | 33.14 | 33.86 | 32.55 | 33.72 | 33.72 | 2.12% | 824,502 |
| Aug 1, 2025 | 34.03 | 34.44 | 33.01 | 33.02 | 33.02 | -2.74% | 1,106,300 |
| Jul 31, 2025 | 33.95 | 34.71 | 33.51 | 33.95 | 33.95 | -2.50% | 1,295,608 |
| Jul 30, 2025 | 35.29 | 36.52 | 34.50 | 34.82 | 34.82 | 0.40% | 990,221 |
| Jul 29, 2025 | 35.93 | 35.93 | 34.66 | 34.68 | 34.68 | -3.32% | 1,086,900 |
| Jul 28, 2025 | 36.59 | 36.74 | 35.77 | 35.87 | 35.87 | -2.07% | 1,140,625 |
| Jul 25, 2025 | 36.14 | 37.00 | 35.46 | 36.63 | 36.63 | 1.08% | 1,088,735 |
| Jul 24, 2025 | 36.69 | 36.94 | 36.00 | 36.24 | 36.24 | -0.60% | 880,200 |
| Jul 23, 2025 | 36.27 | 36.81 | 35.36 | 36.46 | 36.46 | 2.07% | 728,815 |
| Jul 22, 2025 | 35.41 | 36.18 | 35.25 | 35.72 | 35.72 | 0.22% | 799,923 |
| Jul 21, 2025 | 36.51 | 37.44 | 35.39 | 35.64 | 35.64 | -1.57% | 1,076,032 |
| Jul 18, 2025 | 37.57 | 37.95 | 35.88 | 36.21 | 36.21 | -3.10% | 1,191,700 |