Vaxcyte, Inc. (PCVX)
NASDAQ: PCVX · Real-Time Price · USD
56.52
+2.84 (5.29%)
At close: Jun 26, 2026, 4:00 PM EDT
51.20
-5.32 (-9.41%)
After-hours: Jun 26, 2026, 6:35 PM EDT
Vaxcyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 53.77 | 56.65 | 53.64 | 56.52 | 56.52 | 5.29% | 8,604,851 |
| Jun 25, 2026 | 53.36 | 55.88 | 53.09 | 53.68 | 53.68 | -0.35% | 2,027,535 |
| Jun 24, 2026 | 51.88 | 54.83 | 51.88 | 53.87 | 53.87 | 3.68% | 2,033,516 |
| Jun 23, 2026 | 52.00 | 53.33 | 51.49 | 51.96 | 51.96 | -0.29% | 1,211,032 |
| Jun 22, 2026 | 51.71 | 52.95 | 50.82 | 52.11 | 52.11 | 1.30% | 1,473,743 |
| Jun 18, 2026 | 52.00 | 53.48 | 50.24 | 51.44 | 51.44 | 1.52% | 2,837,044 |
| Jun 17, 2026 | 49.35 | 51.91 | 49.35 | 50.67 | 50.67 | 2.76% | 1,117,557 |
| Jun 16, 2026 | 49.57 | 50.30 | 48.89 | 49.31 | 49.31 | -0.50% | 1,003,789 |
| Jun 15, 2026 | 47.71 | 50.05 | 47.48 | 49.56 | 49.56 | 4.42% | 1,739,391 |
| Jun 12, 2026 | 47.30 | 48.44 | 46.71 | 47.46 | 47.46 | 0.36% | 1,030,994 |
| Jun 11, 2026 | 46.04 | 47.65 | 45.30 | 47.29 | 47.29 | 4.12% | 2,039,071 |
| Jun 10, 2026 | 46.80 | 47.77 | 45.31 | 45.42 | 45.42 | -3.11% | 1,079,601 |
| Jun 9, 2026 | 46.93 | 47.60 | 46.10 | 46.88 | 46.88 | 1.19% | 1,318,822 |
| Jun 8, 2026 | 47.76 | 48.25 | 45.57 | 46.33 | 46.33 | -2.17% | 1,341,220 |
| Jun 5, 2026 | 48.70 | 49.19 | 47.23 | 47.36 | 47.36 | -2.87% | 1,106,310 |
| Jun 4, 2026 | 47.66 | 49.15 | 47.43 | 48.76 | 48.76 | 3.90% | 1,232,822 |
| Jun 3, 2026 | 47.64 | 47.64 | 46.59 | 46.93 | 46.93 | -1.01% | 1,508,796 |
| Jun 2, 2026 | 48.23 | 48.71 | 46.58 | 47.41 | 47.41 | -3.07% | 1,495,423 |
| Jun 1, 2026 | 51.01 | 51.01 | 48.66 | 48.91 | 48.91 | -4.84% | 1,360,111 |
| May 29, 2026 | 51.09 | 51.49 | 50.44 | 51.40 | 51.40 | 0.67% | 1,414,021 |
| May 28, 2026 | 51.02 | 51.25 | 49.91 | 51.06 | 51.06 | 0.08% | 1,384,758 |
| May 27, 2026 | 50.16 | 51.21 | 49.79 | 51.02 | 51.02 | 1.82% | 1,413,927 |
| May 26, 2026 | 47.74 | 50.25 | 47.10 | 50.11 | 50.11 | 5.94% | 1,318,213 |
| May 22, 2026 | 47.35 | 48.37 | 47.00 | 47.30 | 47.30 | -0.19% | 1,328,277 |
| May 21, 2026 | 46.87 | 47.58 | 46.51 | 47.39 | 47.39 | 0.47% | 1,180,268 |
| May 20, 2026 | 49.11 | 50.09 | 46.39 | 47.17 | 47.17 | -3.30% | 4,138,797 |
| May 19, 2026 | 48.00 | 48.99 | 47.64 | 48.78 | 48.78 | 0.70% | 1,065,776 |
| May 18, 2026 | 52.93 | 53.21 | 48.24 | 48.44 | 48.44 | -7.54% | 1,715,055 |
| May 15, 2026 | 53.12 | 53.23 | 52.24 | 52.39 | 52.39 | -2.13% | 1,294,465 |
| May 14, 2026 | 54.39 | 54.63 | 52.99 | 53.53 | 53.53 | -1.33% | 1,363,672 |
| May 13, 2026 | 54.03 | 54.74 | 53.46 | 54.25 | 54.25 | 0.41% | 1,423,838 |
| May 12, 2026 | 53.94 | 54.51 | 52.46 | 54.03 | 54.03 | 0.07% | 1,260,710 |
| May 11, 2026 | 53.43 | 54.63 | 52.74 | 53.99 | 53.99 | 1.85% | 1,514,859 |
| May 8, 2026 | 50.82 | 53.39 | 50.82 | 53.01 | 53.01 | 2.97% | 1,917,190 |
| May 7, 2026 | 55.01 | 55.02 | 48.49 | 51.48 | 51.48 | -9.84% | 5,346,426 |
| May 6, 2026 | 56.00 | 57.33 | 55.08 | 57.10 | 57.10 | 2.62% | 1,600,526 |
| May 5, 2026 | 59.02 | 59.66 | 54.13 | 55.64 | 55.64 | -4.87% | 2,169,791 |
| May 4, 2026 | 56.65 | 59.00 | 56.65 | 58.49 | 58.49 | 2.74% | 1,274,192 |
| May 1, 2026 | 57.26 | 57.80 | 56.22 | 56.93 | 56.93 | -0.54% | 697,211 |
| Apr 30, 2026 | 57.95 | 58.32 | 56.13 | 57.24 | 57.24 | -0.14% | 1,904,374 |
| Apr 29, 2026 | 57.85 | 58.63 | 56.67 | 57.32 | 57.32 | -2.40% | 1,161,198 |
| Apr 28, 2026 | 60.23 | 60.63 | 58.27 | 58.73 | 58.73 | -1.66% | 857,541 |
| Apr 27, 2026 | 59.08 | 60.75 | 59.08 | 59.72 | 59.72 | 0.39% | 1,007,036 |
| Apr 24, 2026 | 60.64 | 61.62 | 58.61 | 59.49 | 59.49 | -2.11% | 899,932 |
| Apr 23, 2026 | 60.46 | 61.00 | 59.20 | 60.77 | 60.77 | -0.07% | 929,730 |
| Apr 22, 2026 | 61.01 | 61.82 | 60.27 | 60.81 | 60.81 | 0.43% | 817,213 |
| Apr 21, 2026 | 61.91 | 62.11 | 60.00 | 60.55 | 60.55 | -2.32% | 1,015,025 |
| Apr 20, 2026 | 62.57 | 63.11 | 61.53 | 61.99 | 61.99 | -0.58% | 945,814 |
| Apr 17, 2026 | 62.91 | 63.31 | 61.33 | 62.35 | 62.35 | 0.24% | 1,151,568 |
| Apr 16, 2026 | 60.55 | 62.87 | 60.00 | 62.20 | 62.20 | 2.89% | 1,363,830 |
| Apr 15, 2026 | 62.76 | 62.84 | 60.19 | 60.45 | 60.45 | -3.68% | 1,076,329 |
| Apr 14, 2026 | 62.46 | 63.18 | 61.81 | 62.76 | 62.76 | 1.64% | 1,006,558 |
| Apr 13, 2026 | 60.95 | 63.27 | 60.95 | 61.75 | 61.75 | 1.43% | 950,100 |
| Apr 10, 2026 | 61.11 | 61.41 | 60.20 | 60.88 | 60.88 | -1.31% | 863,735 |
| Apr 9, 2026 | 59.93 | 61.90 | 58.99 | 61.69 | 61.69 | 2.65% | 1,213,142 |
| Apr 8, 2026 | 62.36 | 62.79 | 60.02 | 60.10 | 60.10 | -0.97% | 1,511,452 |
| Apr 7, 2026 | 59.91 | 61.00 | 58.51 | 60.69 | 60.69 | 1.45% | 1,065,021 |
| Apr 6, 2026 | 57.78 | 59.98 | 57.47 | 59.82 | 59.82 | 2.47% | 1,019,521 |
| Apr 2, 2026 | 57.42 | 58.78 | 56.83 | 58.38 | 58.38 | -0.21% | 1,017,836 |
| Apr 1, 2026 | 58.11 | 59.69 | 57.46 | 58.50 | 58.50 | 0.67% | 2,691,614 |
| Mar 31, 2026 | 56.47 | 58.80 | 55.97 | 58.11 | 58.11 | 5.73% | 1,876,393 |
| Mar 30, 2026 | 54.11 | 55.15 | 52.74 | 54.96 | 54.96 | 3.39% | 1,124,591 |
| Mar 27, 2026 | 55.21 | 55.52 | 52.89 | 53.16 | 53.16 | -2.83% | 995,888 |
| Mar 26, 2026 | 55.06 | 56.40 | 54.64 | 54.71 | 54.71 | -2.15% | 1,051,757 |
| Mar 25, 2026 | 55.54 | 57.65 | 55.25 | 55.91 | 55.91 | 2.27% | 1,725,275 |
| Mar 24, 2026 | 55.50 | 56.22 | 54.49 | 54.67 | 54.67 | -2.27% | 1,003,885 |
| Mar 23, 2026 | 55.09 | 57.12 | 55.05 | 55.94 | 55.94 | 2.23% | 1,073,391 |
| Mar 20, 2026 | 54.41 | 56.24 | 53.17 | 54.72 | 54.72 | 1.37% | 3,914,888 |
| Mar 19, 2026 | 54.27 | 54.77 | 53.53 | 53.98 | 53.98 | -0.55% | 1,282,431 |
| Mar 18, 2026 | 54.72 | 55.22 | 53.88 | 54.28 | 54.28 | -2.16% | 1,046,188 |
| Mar 17, 2026 | 55.89 | 56.53 | 54.92 | 55.48 | 55.48 | -0.25% | 876,177 |
| Mar 16, 2026 | 55.09 | 56.20 | 53.59 | 55.62 | 55.62 | 1.91% | 1,118,176 |
| Mar 13, 2026 | 57.06 | 57.90 | 53.24 | 54.58 | 54.58 | -2.90% | 1,394,796 |
| Mar 12, 2026 | 56.64 | 57.79 | 55.52 | 56.21 | 56.21 | -2.29% | 1,016,517 |
| Mar 11, 2026 | 58.62 | 58.62 | 55.62 | 57.53 | 57.53 | -1.22% | 696,501 |
| Mar 10, 2026 | 58.47 | 59.70 | 57.74 | 58.24 | 58.24 | -1.82% | 805,564 |
| Mar 9, 2026 | 58.00 | 60.45 | 57.44 | 59.32 | 59.32 | 0.05% | 1,035,267 |
| Mar 6, 2026 | 56.51 | 59.67 | 56.17 | 59.29 | 59.29 | 1.79% | 1,445,172 |
| Mar 5, 2026 | 59.32 | 59.73 | 56.87 | 58.25 | 58.25 | -3.13% | 1,501,362 |
| Mar 4, 2026 | 60.29 | 62.27 | 59.11 | 60.13 | 60.13 | 0.52% | 1,485,977 |
| Mar 3, 2026 | 60.10 | 61.01 | 58.53 | 59.82 | 59.82 | -3.48% | 1,486,169 |
| Mar 2, 2026 | 60.09 | 62.55 | 60.05 | 61.98 | 61.98 | 0.39% | 1,386,513 |
| Feb 27, 2026 | 59.20 | 61.80 | 59.03 | 61.74 | 61.74 | 2.90% | 1,429,930 |
| Feb 26, 2026 | 61.67 | 62.73 | 59.16 | 60.00 | 60.00 | -4.82% | 1,986,917 |
| Feb 25, 2026 | 57.77 | 65.00 | 57.38 | 63.04 | 63.04 | 2.75% | 2,256,828 |
| Feb 24, 2026 | 60.68 | 61.71 | 60.24 | 61.35 | 61.35 | 1.81% | 822,961 |
| Feb 23, 2026 | 58.42 | 61.25 | 58.16 | 60.26 | 60.26 | 2.99% | 992,523 |
| Feb 20, 2026 | 57.19 | 58.74 | 55.68 | 58.51 | 58.51 | 2.08% | 1,093,737 |
| Feb 19, 2026 | 55.93 | 57.35 | 54.40 | 57.32 | 57.32 | 2.05% | 1,167,536 |
| Feb 18, 2026 | 53.54 | 56.73 | 53.30 | 56.17 | 56.17 | 5.33% | 1,322,119 |
| Feb 17, 2026 | 53.50 | 55.06 | 52.86 | 53.33 | 53.33 | -1.42% | 1,143,660 |
| Feb 13, 2026 | 55.67 | 56.69 | 54.03 | 54.10 | 54.10 | -1.55% | 695,758 |
| Feb 12, 2026 | 54.66 | 55.94 | 52.63 | 54.95 | 54.95 | -0.72% | 1,049,344 |
| Feb 11, 2026 | 55.11 | 56.12 | 51.34 | 55.35 | 55.35 | 0.67% | 1,217,999 |
| Feb 10, 2026 | 55.65 | 56.44 | 54.87 | 54.98 | 54.98 | -1.06% | 836,686 |
| Feb 9, 2026 | 55.75 | 58.00 | 54.85 | 55.57 | 55.57 | -1.03% | 1,358,891 |
| Feb 6, 2026 | 55.16 | 56.45 | 54.32 | 56.15 | 56.15 | 4.16% | 1,080,778 |
| Feb 5, 2026 | 55.21 | 56.58 | 53.12 | 53.91 | 53.91 | -2.48% | 1,867,135 |
| Feb 4, 2026 | 55.75 | 56.66 | 53.28 | 55.28 | 55.28 | -0.81% | 2,292,360 |
| Feb 3, 2026 | 57.75 | 58.95 | 54.80 | 55.73 | 55.73 | -2.91% | 3,736,383 |