Vaxcyte Inc (PCVX) Historical Stock Data
46.48 ↑0.41 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCVX is up 1.01% a day on average. There have been 19 days where Vaxcyte Inc closed green and 11 days where PCVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 46.20 | 46.48 | ↑$0.28 (0.61%) | 45.11 | 46.79 | 1.09M |
| 2025-12-04 | 47.41 | 46.07 | ↓$1.34 (-2.83%) | 44.79 | 47.51 | 1.74M |
| 2025-12-03 | 44.88 | 47.70 | ↑$2.82 (6.28%) | 44.46 | 48.11 | 1.95M |
| 2025-12-02 | 45.45 | 44.70 | ↓$0.75 (-1.65%) | 43.78 | 45.75 | 2.12M |
| 2025-12-01 | 44.98 | 45.52 | ↑$0.54 (1.20%) | 44.50 | 46.96 | 3.07M |
| 2025-11-28 | 49.91 | 49.61 | ↓$0.30 (-0.60%) | 49.10 | 49.91 | 627.32K |
| 2025-11-26 | 49.66 | 49.65 | ↓$0.01 (-0.02%) | 48.91 | 50.12 | 862.96K |
| 2025-11-25 | 49.05 | 50.24 | ↑$1.19 (2.43%) | 48.79 | 50.27 | 1.08M |
| 2025-11-24 | 48.21 | 49.25 | ↑$1.04 (2.16%) | 47.50 | 49.44 | 1.17M |
| 2025-11-21 | 47.55 | 47.78 | ↑$0.23 (0.48%) | 47.50 | 49.42 | 1.79M |
| 2025-11-20 | 49.06 | 47.67 | ↓$1.39 (-2.83%) | 47.02 | 49.57 | 1.39M |
| 2025-11-19 | 49.34 | 48.62 | ↓$0.72 (-1.46%) | 48.20 | 50.18 | 1.85M |
| 2025-11-18 | 48.04 | 49.53 | ↑$1.50 (3.11%) | 47.59 | 49.83 | 2.14M |
| 2025-11-17 | 48.42 | 48.34 | ↓$0.08 (-0.17%) | 48.04 | 49.34 | 1.35M |
| 2025-11-14 | 45.62 | 48.69 | ↑$3.07 (6.73%) | 45.62 | 49.87 | 2.21M |
| 2025-11-13 | 45.38 | 45.55 | ↑$0.17 (0.37%) | 45.00 | 46.30 | 1.44M |
| 2025-11-12 | 45.42 | 46.10 | ↑$0.68 (1.50%) | 44.42 | 46.24 | 1.15M |
| 2025-11-11 | 42.85 | 45.66 | ↑$2.81 (6.56%) | 42.48 | 45.93 | 1.37M |
| 2025-11-10 | 42.01 | 42.92 | ↑$0.91 (2.17%) | 41.44 | 43.67 | 1.27M |
| 2025-11-07 | 41.52 | 41.65 | ↑$0.13 (0.31%) | 40.14 | 42.13 | 0.98M |
| 2025-11-06 | 40.38 | 41.71 | ↑$1.33 (3.29%) | 40.16 | 42.03 | 1.06M |
| 2025-11-05 | 40.92 | 40.32 | ↓$0.60 (-1.47%) | 39.87 | 41.80 | 1.47M |
| 2025-11-04 | 42.27 | 41.35 | ↓$0.92 (-2.18%) | 40.79 | 43.22 | 1.91M |
| 2025-11-03 | 45.13 | 42.83 | ↓$2.30 (-5.10%) | 42.00 | 45.99 | 2.03M |
| 2025-10-31 | 44.30 | 45.28 | ↑$0.98 (2.21%) | 43.78 | 45.36 | 1.39M |
| 2025-10-30 | 43.12 | 44.75 | ↑$1.63 (3.78%) | 42.85 | 45.69 | 1.06M |
| 2025-10-29 | 44.14 | 43.52 | ↓$0.62 (-1.40%) | 43.42 | 45.13 | 1.10M |
| 2025-10-28 | 44.00 | 44.57 | ↑$0.57 (1.30%) | 43.74 | 45.50 | 1.42M |
| 2025-10-27 | 42.30 | 44.57 | ↑$2.27 (5.37%) | 42.30 | 44.79 | 1.33M |
| 2025-10-24 | 42.16 | 42.23 | ↑$0.07 (0.17%) | 41.51 | 42.59 | 1.06M |
Create an account or log in to view more rows.
$PCVX LFFGG
$PCVX this market love evrry dips let’s see
$PCVX this market love evrry dips let’s see
$PCVX it's just a matter of time and patience...
$PCVX hi hi
$PCVX It's happening!
$PCVX we need to get moving
$PCVX Dip buyers are going to get wrecked
$PCVX the market is selling off
$PCVX -
Buy
buy
buy!