Vaxcyte, Inc. PCVX
NASDAQ · United States · Health Technology
$56.93+0.03 (+0.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $56.81 | -0.15% | $56.73 | $57.16 | $56.12 | 270.59K |
| 2026-09-30 | $56.90 | +0.37% | $56.69 | $57.51 | $56.13 | 1.51M |
| 2026-09-29 | $56.69 | -2.71% | $57.96 | $58.98 | $55.91 | 1.49M |
| 2026-09-28 | $58.27 | +3.66% | $56.50 | $58.82 | $55.75 | 1.85M |
| 2026-09-25 | $56.21 | -1.21% | $57.22 | $57.50 | $55.92 | 947.30K |
| 2026-09-24 | $56.90 | +0.72% | $55.86 | $57.59 | $55.08 | 1.85M |
| 2026-09-23 | $56.49 | -4.28% | $59.02 | $59.10 | $55.09 | 1.65M |
| 2026-09-22 | $59.02 | +0.17% | $59.45 | $59.96 | $58.78 | 1.28M |
| 2026-09-21 | $58.92 | +1.36% | $59.00 | $60.53 | $57.62 | 1.12M |
| 2026-09-18 | $58.13 | -3.71% | $60.37 | $60.37 | $57.01 | 2.72M |
| 2026-09-17 | $60.37 | +2.72% | $60.22 | $61.50 | $59.31 | 1.31M |
| 2026-09-16 | $58.77 | -0.74% | $59.25 | $60.13 | $58.40 | 1.25M |
| 2026-09-15 | $59.21 | -0.55% | $59.70 | $59.75 | $58.19 | 1.89M |
| 2026-09-14 | $59.54 | +0.12% | $60.04 | $60.85 | $59.08 | 1.43M |
| 2026-09-11 | $59.47 | +0.97% | $60.07 | $60.20 | $58.21 | 1.68M |
| 2026-09-10 | $58.90 | -1.03% | $59.19 | $60.13 | $58.56 | 1.16M |
| 2026-09-09 | $59.51 | -1.41% | $59.99 | $60.33 | $59.04 | 1.20M |
| 2026-09-08 | $60.36 | -1.31% | $60.25 | $61.03 | $59.22 | 1.02M |
| 2026-09-04 | $61.16 | -0.02% | $59.73 | $61.78 | $59.65 | 986.70K |
| 2026-09-03 | $61.17 | -0.67% | $61.73 | $62.14 | $59.85 | 736.50K |
| 2026-09-02 | $61.58 | +1.27% | $61.63 | $62.90 | $60.82 | 1.02M |
| 2026-09-01 | $60.81 | +0.12% | $60.29 | $62.14 | $60.06 | 1.44M |
| 2026-08-31 | $60.74 | +1.51% | $59.10 | $61.61 | $58.51 | 1.75M |
| 2026-08-28 | $59.83 | -2.16% | $61.06 | $62.38 | $59.49 | 759.70K |
| 2026-08-27 | $61.15 | +0.11% | $60.51 | $61.60 | $59.93 | 611.60K |
| 2026-08-26 | $61.09 | 0.00% | $61.03 | $61.65 | $60.32 | 891.60K |
| 2026-08-25 | $61.09 | -1.26% | $62.22 | $63.92 | $60.96 | 1.22M |
| 2026-08-24 | $61.87 | -1.20% | $62.30 | $63.05 | $61.23 | 662.10K |
| 2026-08-21 | $62.62 | +2.09% | $61.60 | $63.98 | $61.60 | 1.14M |
| 2026-08-20 | $61.34 | -3.10% | $62.23 | $62.91 | $60.80 | 726.10K |
| 2026-08-19 | $63.30 | +5.87% | $61.56 | $63.83 | $60.94 | 1.44M |
| 2026-08-18 | $59.79 | -0.71% | $59.97 | $60.86 | $59.50 | 705.90K |
| 2026-08-17 | $60.22 | +3.70% | $58.03 | $60.29 | $57.34 | 712.90K |
| 2026-08-14 | $58.07 | -1.34% | $58.11 | $58.74 | $57.30 | 656.60K |
| 2026-08-13 | $58.86 | -1.32% | $60.00 | $60.45 | $58.72 | 839.10K |
| 2026-08-12 | $59.65 | +0.73% | $58.92 | $60.41 | $58.74 | 1.22M |
| 2026-08-11 | $59.22 | +1.60% | $58.72 | $59.65 | $57.83 | 796.80K |
| 2026-08-10 | $58.29 | +0.38% | $57.98 | $59.28 | $57.69 | 902.10K |
| 2026-08-07 | $58.07 | -1.39% | $59.91 | $60.08 | $56.74 | 1.30M |
| 2026-08-06 | $58.89 | +5.31% | $55.17 | $59.00 | $54.71 | 1.28M |
| 2026-08-05 | $55.92 | +2.25% | $55.00 | $56.75 | $54.94 | 886.30K |
| 2026-08-04 | $54.69 | +2.17% | $54.46 | $55.09 | $53.61 | 868.10K |
| 2026-08-03 | $53.53 | -1.02% | $53.99 | $54.49 | $52.77 | 774.80K |
| 2026-07-31 | $54.08 | -3.36% | $56.10 | $56.39 | $53.53 | 793.20K |
| 2026-07-30 | $55.96 | +5.62% | $52.94 | $56.21 | $52.50 | 817.90K |
| 2026-07-29 | $52.98 | -2.97% | $54.45 | $55.16 | $52.47 | 1.14M |
| 2026-07-28 | $54.60 | -1.62% | $55.93 | $57.03 | $54.04 | 1.30M |
| 2026-07-27 | $55.50 | +1.54% | $54.77 | $56.36 | $54.12 | 1.01M |
| 2026-07-24 | $54.66 | -1.76% | $55.81 | $55.81 | $54.28 | 1.12M |
| 2026-07-23 | $55.64 | -0.64% | $55.17 | $56.61 | $54.98 | 750.40K |
| 2026-07-22 | $56.00 | -3.51% | $58.32 | $58.59 | $55.96 | 1.04M |
| 2026-07-21 | $58.04 | +4.58% | $55.54 | $58.19 | $55.44 | 852.80K |
| 2026-07-20 | $55.50 | -1.25% | $56.36 | $57.12 | $55.25 | 870.50K |
| 2026-07-17 | $56.20 | +0.29% | $55.60 | $57.86 | $54.59 | 1.13M |
| 2026-07-16 | $56.04 | -1.23% | $56.12 | $56.80 | $55.02 | 1.05M |
| 2026-07-15 | $56.74 | +0.94% | $56.21 | $56.77 | $55.46 | 857.10K |
| 2026-07-14 | $56.21 | -1.44% | $57.32 | $57.32 | $55.30 | 780.60K |
| 2026-07-13 | $57.03 | -2.03% | $58.13 | $58.24 | $56.58 | 831.10K |
| 2026-07-10 | $58.21 | -2.71% | $59.87 | $59.91 | $56.65 | 624.00K |
| 2026-07-09 | $59.83 | +1.91% | $58.81 | $60.22 | $58.49 | 1.21M |
| 2026-07-08 | $58.71 | -3.23% | $60.01 | $60.40 | $56.97 | 1.63M |
| 2026-07-07 | $60.67 | +6.51% | $57.78 | $61.77 | $57.53 | 1.51M |
| 2026-07-06 | $56.96 | -2.45% | $57.76 | $58.31 | $56.54 | 1.31M |
| 2026-07-02 | $58.39 | +4.12% | $56.56 | $58.49 | $55.62 | 1.38M |
| 2026-07-01 | $56.08 | -3.53% | $58.13 | $58.29 | $55.38 | 1.49M |
| 2026-06-30 | $58.13 | +0.71% | $57.72 | $59.49 | $56.80 | 2.48M |
| 2026-06-29 | $57.72 | +2.12% | $55.70 | $57.97 | $55.70 | 2.75M |
| 2026-06-26 | $56.52 | +5.29% | $53.77 | $56.65 | $53.64 | 8.65M |
| 2026-06-25 | $53.68 | -0.35% | $53.36 | $55.88 | $53.09 | 2.03M |
| 2026-06-24 | $53.87 | +3.68% | $51.88 | $54.83 | $51.88 | 2.03M |
| 2026-06-23 | $51.96 | -0.29% | $52.00 | $53.33 | $51.49 | 1.21M |
| 2026-06-22 | $52.11 | +1.30% | $51.71 | $52.95 | $50.82 | 1.47M |
| 2026-06-18 | $51.44 | +1.52% | $52.00 | $53.48 | $50.24 | 2.84M |
| 2026-06-17 | $50.67 | +2.76% | $49.35 | $51.91 | $49.35 | 1.12M |
| 2026-06-16 | $49.31 | -0.50% | $49.57 | $50.30 | $48.89 | 1.00M |
| 2026-06-15 | $49.56 | +4.42% | $47.71 | $50.05 | $47.48 | 1.74M |
| 2026-06-12 | $47.46 | +0.36% | $47.30 | $48.44 | $46.71 | 1.03M |
| 2026-06-11 | $47.29 | +4.12% | $46.03 | $47.65 | $45.30 | 2.04M |
| 2026-06-10 | $45.42 | -3.11% | $46.80 | $47.77 | $45.31 | 1.08M |
| 2026-06-09 | $46.88 | +1.19% | $46.93 | $47.60 | $46.10 | 1.32M |
| 2026-06-08 | $46.33 | -2.17% | $47.76 | $48.24 | $45.57 | 1.34M |
| 2026-06-05 | $47.36 | -2.87% | $48.70 | $49.19 | $47.23 | 1.11M |
| 2026-06-04 | $48.76 | +3.90% | $47.66 | $49.15 | $47.42 | 1.23M |
| 2026-06-03 | $46.93 | -1.01% | $47.64 | $47.64 | $46.58 | 1.51M |
| 2026-06-02 | $47.41 | -3.07% | $48.23 | $48.71 | $46.58 | 1.50M |
| 2026-06-01 | $48.91 | -4.84% | $51.01 | $51.01 | $48.66 | 1.36M |
| 2026-05-29 | $51.40 | +0.67% | $51.09 | $51.49 | $50.44 | 1.41M |
| 2026-05-28 | $51.06 | +0.08% | $51.02 | $51.25 | $49.91 | 1.38M |
| 2026-05-27 | $51.02 | +1.82% | $50.16 | $51.21 | $49.79 | 1.41M |
| 2026-05-26 | $50.11 | +5.94% | $47.74 | $50.25 | $47.10 | 1.32M |