Vaxcyte Inc. (PCVX)
NASDAQ: PCVX
· Real-Time Price · USD
42.66
2.53 (6.30%)
At close: Oct 03, 2025, 3:59 PM
43.99
3.12%
After-hours: Oct 03, 2025, 06:45 PM EDT
PCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.31 | 43.12 | 40.31 | 42.66 | 42.66 | 6.30% | 2,399,413 |
| Oct 2, 2025 | 38.03 | 40.24 | 37.69 | 40.13 | 40.13 | 5.52% | 2,239,289 |
| Oct 1, 2025 | 36.23 | 38.16 | 36.15 | 38.03 | 38.03 | 5.58% | 1,918,844 |
| Sep 30, 2025 | 34.41 | 36.58 | 34.31 | 36.02 | 36.02 | 3.95% | 2,353,700 |
| Sep 29, 2025 | 33.82 | 34.92 | 33.62 | 34.65 | 34.65 | 1.97% | 1,365,100 |
| Sep 26, 2025 | 32.33 | 34.11 | 31.89 | 33.98 | 33.98 | 5.72% | 2,000,111 |
| Sep 25, 2025 | 32.44 | 32.90 | 32.03 | 32.14 | 32.14 | -2.07% | 2,464,200 |
| Sep 24, 2025 | 33.07 | 33.93 | 32.62 | 32.82 | 32.82 | -1.00% | 1,957,114 |
| Sep 23, 2025 | 33.22 | 33.87 | 32.67 | 33.15 | 33.15 | -0.96% | 1,677,447 |
| Sep 22, 2025 | 31.84 | 33.70 | 31.51 | 33.47 | 33.47 | 5.42% | 2,071,033 |
| Sep 19, 2025 | 32.60 | 32.60 | 30.89 | 31.75 | 31.75 | -2.58% | 4,055,900 |
| Sep 18, 2025 | 31.68 | 32.84 | 31.37 | 32.59 | 32.59 | 5.50% | 2,251,010 |
| Sep 17, 2025 | 31.54 | 33.16 | 30.81 | 30.89 | 30.89 | -1.09% | 2,958,273 |
| Sep 16, 2025 | 30.82 | 31.79 | 30.81 | 31.23 | 31.23 | 0.74% | 1,665,716 |
| Sep 15, 2025 | 32.23 | 32.45 | 30.98 | 31.00 | 31.00 | -3.64% | 1,260,867 |
| Sep 12, 2025 | 32.52 | 32.88 | 31.77 | 32.17 | 32.17 | -2.69% | 1,465,400 |
| Sep 11, 2025 | 32.13 | 33.20 | 31.93 | 33.06 | 33.06 | 3.31% | 1,477,500 |
| Sep 10, 2025 | 32.43 | 33.32 | 31.47 | 32.00 | 32.00 | -2.20% | 2,277,700 |
| Sep 9, 2025 | 32.45 | 32.72 | 31.74 | 32.72 | 32.72 | 0.96% | 1,157,200 |
| Sep 8, 2025 | 32.81 | 33.67 | 32.17 | 32.41 | 32.41 | -1.85% | 1,965,200 |
Page 1 of 67