Vaxcyte Inc. (PCVX)
NASDAQ: PCVX
· Real-Time Price · USD
32.17
-0.89 (-2.69%)
At close: Sep 12, 2025, 3:59 PM
32.15
-0.06%
After-hours: Sep 12, 2025, 06:41 PM EDT
PCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.52 | 32.88 | 31.77 | 32.17 | 32.17 | -2.69% | 1,431,223 |
| 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 |
| Sep 5, 2025 | 32.50 | 33.60 | 32.13 | 33.02 | 33.02 | 2.71% | 1,375,500 |
| Sep 4, 2025 | 31.88 | 32.22 | 30.89 | 32.15 | 32.15 | 0.16% | 1,359,013 |
| Sep 3, 2025 | 31.14 | 32.32 | 30.90 | 32.10 | 32.10 | 1.71% | 1,428,219 |
| Sep 2, 2025 | 30.87 | 32.01 | 30.87 | 31.56 | 31.56 | 2.50% | 1,853,000 |
| Aug 29, 2025 | 30.75 | 31.18 | 30.32 | 30.79 | 30.79 | 0.06% | 944,900 |
| Aug 28, 2025 | 30.60 | 31.44 | 30.44 | 30.77 | 30.77 | 0.72% | 1,323,900 |
| Aug 27, 2025 | 30.13 | 31.00 | 29.87 | 30.55 | 30.55 | 0.99% | 2,046,911 |
| Aug 26, 2025 | 30.53 | 30.71 | 30.01 | 30.25 | 30.25 | -0.66% | 1,859,700 |
| Aug 25, 2025 | 32.05 | 32.32 | 30.34 | 30.45 | 30.45 | -5.70% | 1,866,901 |
| Aug 22, 2025 | 31.82 | 33.27 | 31.77 | 32.29 | 32.29 | 1.19% | 1,519,129 |
| Aug 21, 2025 | 31.00 | 32.17 | 30.69 | 31.91 | 31.91 | 2.08% | 1,148,100 |
| Aug 20, 2025 | 31.79 | 31.92 | 31.01 | 31.26 | 31.26 | -1.48% | 1,151,600 |
| Aug 19, 2025 | 32.03 | 32.21 | 31.57 | 31.73 | 31.73 | -1.12% | 1,003,212 |
| Aug 18, 2025 | 32.68 | 33.14 | 32.05 | 32.09 | 32.09 | -1.87% | 1,225,023 |
| Aug 15, 2025 | 31.82 | 32.83 | 31.56 | 32.70 | 32.70 | 4.04% | 1,147,000 |