NASDAQ : PCVX
Vaxcyte, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 62.03 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 9.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vaxcyte, Inc. (PCVX) closed at 60.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.88 | 62.87 | 60.15 | 60.62 | 1,322,948 | -2.27% |
| 2026-10-30 | 62.59 | 63.275 | 61.02 | 62.03 | 1,714,583 | -0.93% |
| 2026-10-29 | 61.88 | 63.14 | 61.64 | 62.61 | 2,013,890 | +1.87% |
| 2026-10-28 | 59.92 | 63.94 | 59.58 | 61.46 | 2,212,722 | +1.30% |
| 2026-10-27 | 59.92 | 61.3 | 59.43 | 60.67 | 2,587,480 | +1.17% |
| 2026-10-26 | 60.68 | 61.5 | 59.19 | 59.97 | 1,469,429 | -0.76% |
| 2026-10-23 | 62.35 | 62.77 | 60.27 | 60.43 | 2,062,419 | -3.85% |
| 2026-10-22 | 62.96 | 64.58 | 61.56 | 62.85 | 2,771,328 | -0.60% |
| 2026-10-21 | 66.02 | 67.465 | 63.09 | 63.23 | 3,272,337 | -4.53% |
| 2026-10-20 | 63.8 | 67.01 | 63.68 | 66.23 | 1,956,844 | +4.00% |
| 2026-10-19 | 64.14 | 66.019 | 63.375 | 63.68 | 2,549,162 | +0.09% |
| 2026-10-16 | 65.13 | 65.34 | 62.54 | 63.62 | 3,250,015 | -2.53% |
| 2026-10-15 | 67.72 | 68.33 | 65 | 65.27 | 2,448,479 | -3.38% |
| 2026-10-14 | 67.07 | 69.205 | 66 | 67.55 | 1,525,369 | +1.12% |
| 2026-10-13 | 70.58 | 71.09 | 66.63 | 66.8 | 2,645,053 | -5.45% |
| 2026-10-12 | 71.08 | 72.89 | 68.97 | 70.65 | 2,427,716 | -1.02% |
| 2026-10-09 | 64.78 | 72.44 | 64.78 | 71.38 | 4,381,740 | +9.79% |
| 2026-10-08 | 67.14 | 67.97 | 63.79 | 65.015 | 3,848,310 | -2.90% |
| 2026-10-07 | 65.86 | 67.15 | 64.27 | 66.96 | 11,562,312 | +0.39% |
| 2026-10-06 | 73.35 | 73.395 | 63.9 | 66.7 | 10,160,223 | -9.65% |
| 2026-10-05 | 87.21 | 90.75 | 71.6 | 73.82 | 14,924,049 | +30.70% |
| 2026-10-02 | 56.76 | 57 | 55.84 | 56.48 | 2,399,638 | +0.77% |
| 2026-10-01 | 56.73 | 57.17 | 55.995 | 56.05 | 1,166,262 | -1.49% |
| 2026-09-30 | 56.69 | 57.505 | 56.127 | 56.9 | 1,508,716 | +0.37% |
| 2026-09-29 | 57.96 | 58.981 | 55.91 | 56.69 | 1,493,511 | -2.71% |
| 2026-09-28 | 56.5 | 58.82 | 55.75 | 58.27 | 1,848,954 | +3.66% |
| 2026-09-25 | 57.22 | 57.496 | 55.92 | 56.21 | 947,290 | -1.21% |
| 2026-09-24 | 55.86 | 57.59 | 55.085 | 56.9 | 1,852,006 | +0.72% |
| 2026-09-23 | 59.02 | 59.1 | 55.09 | 56.495 | 1,650,416 | -4.28% |
| 2026-09-22 | 59.45 | 59.96 | 58.78 | 59.02 | 1,282,657 | +0.17% |
| 2026-09-21 | 59 | 60.535 | 57.615 | 58.92 | 1,124,395 | +1.36% |
| 2026-09-18 | 60.37 | 60.37 | 57.01 | 58.13 | 2,717,361 | -3.71% |
| 2026-09-17 | 60.22 | 61.5 | 59.31 | 60.37 | 1,309,160 | +2.72% |
| 2026-09-16 | 59.25 | 60.13 | 58.4 | 58.77 | 1,249,170 | -0.74% |
| 2026-09-15 | 59.7 | 59.75 | 58.185 | 59.21 | 1,887,868 | -0.55% |
| 2026-09-14 | 60.04 | 60.855 | 59.085 | 59.54 | 1,428,383 | +0.12% |
| 2026-09-11 | 60.07 | 60.2 | 58.21 | 59.47 | 1,683,430 | +0.97% |
| 2026-09-10 | 59.19 | 60.13 | 58.555 | 58.9 | 1,160,668 | -1.03% |
| 2026-09-09 | 59.99 | 60.33 | 59.045 | 59.51 | 1,195,247 | -1.41% |
| 2026-09-08 | 60.25 | 61.03 | 59.22 | 60.36 | 1,024,450 | -1.31% |
| 2026-09-04 | 59.73 | 61.78 | 59.645 | 61.16 | 986,706 | -0.02% |
| 2026-09-03 | 61.73 | 62.14 | 59.85 | 61.17 | 736,473 | -0.67% |
| 2026-09-02 | 61.63 | 62.9 | 60.82 | 61.58 | 1,021,291 | +1.27% |
| 2026-09-01 | 60.29 | 62.14 | 60.06 | 60.81 | 1,441,442 | +0.12% |
| 2026-08-31 | 59.1 | 61.61 | 58.51 | 60.74 | 1,748,999 | +1.51% |
| 2026-08-28 | 61.06 | 62.375 | 59.485 | 59.835 | 760,160 | -2.16% |
| 2026-08-27 | 60.51 | 61.6 | 59.93 | 61.155 | 611,752 | +0.11% |
| 2026-08-26 | 61.035 | 61.645 | 60.32 | 61.09 | 891,703 | +0.00% |
| 2026-08-25 | 62.22 | 63.92 | 60.96 | 61.09 | 1,217,884 | -1.26% |
| 2026-08-24 | 62.3 | 63.05 | 61.23 | 61.87 | 662,140 | -1.20% |
| 2026-08-21 | 61.6 | 63.98 | 61.6 | 62.62 | 1,141,514 | +2.09% |
| 2026-08-20 | 62.23 | 62.91 | 60.8 | 61.34 | 726,436 | -3.10% |
| 2026-08-19 | 61.56 | 63.83 | 60.945 | 63.3 | 1,444,925 | +5.87% |
| 2026-08-18 | 59.97 | 60.86 | 59.5 | 59.79 | 705,938 | -0.71% |
| 2026-08-17 | 58.03 | 60.29 | 57.343 | 60.22 | 712,903 | +3.70% |
| 2026-08-14 | 58.11 | 58.745 | 57.3 | 58.07 | 656,559 | -1.34% |
| 2026-08-13 | 60 | 60.45 | 58.72 | 58.86 | 839,077 | -1.32% |
| 2026-08-12 | 58.92 | 60.41 | 58.74 | 59.65 | 1,220,578 | +0.73% |
| 2026-08-11 | 58.72 | 59.645 | 57.83 | 59.22 | 796,776 | +1.60% |
| 2026-08-10 | 57.98 | 59.28 | 57.685 | 58.29 | 902,135 | +0.38% |
| 2026-08-07 | 59.91 | 60.075 | 56.735 | 58.07 | 1,296,253 | -1.39% |
| 2026-08-06 | 55.17 | 59 | 54.71 | 58.89 | 1,284,489 | +5.31% |
| 2026-08-05 | 55 | 56.754 | 54.943 | 55.92 | 886,281 | +2.25% |
| 2026-08-04 | 54.46 | 55.09 | 53.61 | 54.69 | 868,125 | +2.17% |
| 2026-08-03 | 53.99 | 54.49 | 52.77 | 53.53 | 774,757 | -1.02% |
| 2026-07-31 | 56.1 | 56.387 | 53.53 | 54.08 | 793,221 | -3.36% |
| 2026-07-30 | 52.945 | 56.21 | 52.5 | 55.96 | 817,958 | +5.62% |
| 2026-07-29 | 54.45 | 55.16 | 52.47 | 52.98 | 1,142,216 | -2.97% |
| 2026-07-28 | 55.93 | 57.03 | 54.04 | 54.6 | 1,301,554 | -1.62% |
| 2026-07-27 | 54.77 | 56.36 | 54.12 | 55.5 | 1,009,792 | +1.54% |
| 2026-07-24 | 55.81 | 55.81 | 54.28 | 54.66 | 1,120,739 | -1.76% |
| 2026-07-23 | 55.17 | 56.61 | 54.98 | 55.64 | 750,403 | -0.64% |
| 2026-07-22 | 58.32 | 58.59 | 55.96 | 56 | 1,036,076 | -3.51% |
| 2026-07-21 | 55.54 | 58.19 | 55.435 | 58.04 | 852,766 | +4.58% |
| 2026-07-20 | 56.36 | 57.12 | 55.25 | 55.5 | 870,518 | -1.25% |
| 2026-07-17 | 55.6 | 57.86 | 54.59 | 56.2 | 1,128,025 | +0.29% |
| 2026-07-16 | 56.12 | 56.8 | 55.02 | 56.04 | 1,050,243 | -1.23% |
| 2026-07-15 | 56.21 | 56.77 | 55.46 | 56.74 | 857,074 | +0.94% |
| 2026-07-14 | 57.32 | 57.32 | 55.3 | 56.21 | 780,551 | -1.44% |
| 2026-07-13 | 58.13 | 58.245 | 56.585 | 57.03 | 831,104 | -2.03% |
| 2026-07-10 | 59.87 | 59.91 | 56.65 | 58.21 | 623,968 | -2.71% |
| 2026-07-09 | 58.81 | 60.22 | 58.485 | 59.83 | 1,207,681 | +1.91% |
| 2026-07-08 | 60.01 | 60.4 | 56.97 | 58.71 | 1,632,339 | -3.23% |
| 2026-07-07 | 57.78 | 61.77 | 57.535 | 60.67 | 1,513,685 | +6.51% |
| 2026-07-06 | 57.76 | 58.31 | 56.545 | 56.96 | 1,310,613 | -2.45% |
| 2026-07-02 | 56.56 | 58.485 | 55.615 | 58.39 | 1,378,654 | +4.12% |
| 2026-07-01 | 58.13 | 58.29 | 55.38 | 56.08 | 1,490,457 | -3.53% |
| 2026-06-30 | 57.72 | 59.495 | 56.8 | 58.13 | 2,476,061 | +0.71% |
| 2026-06-29 | 55.7 | 57.965 | 55.7 | 57.72 | 2,751,127 | +2.12% |
| 2026-06-26 | 53.77 | 56.65 | 53.637 | 56.52 | 8,654,450 | +5.29% |
| 2026-06-25 | 53.36 | 55.88 | 53.09 | 53.68 | 2,027,537 | -0.35% |
| 2026-06-24 | 51.88 | 54.83 | 51.88 | 53.87 | 2,033,516 | +3.68% |
| 2026-06-23 | 52 | 53.33 | 51.49 | 51.96 | 1,211,032 | -0.29% |
| 2026-06-22 | 51.71 | 52.95 | 50.82 | 52.11 | 1,473,743 | +1.30% |
| 2026-06-18 | 52 | 53.48 | 50.24 | 51.44 | 2,837,044 | +1.52% |
| 2026-06-17 | 49.35 | 51.91 | 49.35 | 50.67 | 1,117,557 | +2.76% |
| 2026-06-16 | 49.57 | 50.3 | 48.89 | 49.31 | 1,003,789 | -0.50% |
| 2026-06-15 | 47.71 | 50.05 | 47.48 | 49.56 | 1,739,391 | +4.42% |
| 2026-06-12 | 47.3 | 48.44 | 46.71 | 47.46 | 1,030,994 | +0.36% |
| 2026-06-11 | 46.035 | 47.65 | 45.3 | 47.29 | 2,039,071 | +4.12% |
| 2026-06-10 | 46.8 | 47.77 | 45.31 | 45.42 | 1,079,601 | -3.11% |
| 2026-06-09 | 46.93 | 47.6 | 46.095 | 46.88 | 1,318,822 | +1.19% |
| 2026-06-08 | 47.76 | 48.245 | 45.57 | 46.33 | 1,341,220 | -2.17% |
| 2026-06-05 | 48.7 | 49.19 | 47.23 | 47.36 | 1,106,310 | -2.87% |
| 2026-06-04 | 47.66 | 49.15 | 47.425 | 48.76 | 1,232,822 | +3.90% |
| 2026-06-03 | 47.64 | 47.64 | 46.585 | 46.93 | 1,508,796 | -1.01% |
| 2026-06-02 | 48.23 | 48.71 | 46.58 | 47.41 | 1,495,423 | -3.07% |
| 2026-06-01 | 51.01 | 51.01 | 48.66 | 48.91 | 1,360,111 | -4.84% |
| 2026-05-29 | 51.09 | 51.49 | 50.44 | 51.4 | 1,414,021 | +0.67% |
| 2026-05-28 | 51.02 | 51.25 | 49.91 | 51.06 | 1,384,758 | +0.08% |
| 2026-05-27 | 50.16 | 51.205 | 49.79 | 51.02 | 1,413,927 | +1.82% |
| 2026-05-26 | 47.74 | 50.25 | 47.1 | 50.11 | 1,318,213 | +5.94% |
| 2026-05-22 | 47.35 | 48.37 | 47 | 47.3 | 1,328,277 | -0.19% |
| 2026-05-21 | 46.87 | 47.575 | 46.51 | 47.39 | 1,180,268 | +0.47% |
| 2026-05-20 | 49.11 | 50.09 | 46.39 | 47.17 | 4,138,797 | -3.30% |
| 2026-05-19 | 48 | 48.99 | 47.64 | 48.78 | 1,065,776 | +0.70% |
| 2026-05-18 | 52.93 | 53.21 | 48.24 | 48.44 | 1,715,055 | -7.54% |
| 2026-05-15 | 53.12 | 53.23 | 52.24 | 52.39 | 1,294,465 | -2.13% |
| 2026-05-14 | 54.39 | 54.625 | 52.99 | 53.53 | 1,363,672 | -1.33% |
| 2026-05-13 | 54.03 | 54.74 | 53.46 | 54.25 | 1,423,838 | +0.41% |