Vaxcyte, Inc. (PCVX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 66.48 | 67.07 | 65.46 | 65.96 | 65.96 | 620,649 |
| May 02, 2024 | 63.83 | 65.00 | 63.11 | 64.55 | 64.55 | 503,100 |
| May 01, 2024 | 60.76 | 64.24 | 60.21 | 63.71 | 63.71 | 766,800 |
| Apr 30, 2024 | 60.61 | 61.19 | 58.84 | 60.55 | 60.55 | 445,700 |
| Apr 29, 2024 | 61.07 | 62.28 | 60.72 | 61.03 | 61.03 | 500,600 |
| Apr 26, 2024 | 60.32 | 60.94 | 59.41 | 60.72 | 60.72 | 594,300 |
| Apr 25, 2024 | 59.59 | 60.09 | 58.10 | 60.06 | 60.06 | 1,566,200 |
| Apr 24, 2024 | 61.05 | 61.98 | 59.97 | 60.30 | 60.30 | 701,800 |
| Apr 23, 2024 | 61.79 | 62.56 | 60.83 | 60.88 | 60.88 | 666,000 |
| Apr 22, 2024 | 61.47 | 63.22 | 60.91 | 61.60 | 61.60 | 627,200 |
| Apr 19, 2024 | 60.46 | 61.92 | 59.39 | 60.83 | 60.83 | 1,324,800 |
| Apr 18, 2024 | 62.15 | 62.21 | 60.58 | 60.62 | 60.62 | 661,000 |
| Apr 17, 2024 | 62.65 | 63.44 | 61.78 | 62.43 | 62.43 | 689,800 |
| Apr 16, 2024 | 62.17 | 62.86 | 61.84 | 62.24 | 62.24 | 700,200 |
| Apr 15, 2024 | 61.81 | 62.64 | 61.30 | 62.39 | 62.39 | 733,200 |
| Apr 12, 2024 | 64.34 | 64.56 | 60.55 | 61.88 | 61.88 | 742,900 |
| Apr 11, 2024 | 63.29 | 65.28 | 62.33 | 64.83 | 64.83 | 637,700 |
| Apr 10, 2024 | 62.74 | 63.54 | 61.52 | 62.54 | 62.54 | 689,100 |
| Apr 09, 2024 | 64.29 | 64.55 | 62.99 | 64.51 | 64.51 | 458,400 |
| Apr 08, 2024 | 64.19 | 64.34 | 63.12 | 64.09 | 64.09 | 392,300 |
| Apr 05, 2024 | 62.74 | 64.88 | 62.00 | 63.99 | 63.99 | 482,700 |
| Apr 04, 2024 | 65.37 | 65.50 | 63.16 | 63.36 | 63.36 | 730,800 |
| Apr 03, 2024 | 63.75 | 65.85 | 63.75 | 65.10 | 65.10 | 673,600 |
| Apr 02, 2024 | 65.39 | 66.13 | 64.29 | 64.43 | 64.43 | 873,400 |
| Apr 01, 2024 | 68.10 | 68.10 | 65.82 | 66.73 | 66.73 | 436,800 |
| Mar 28, 2024 | 68.22 | 69.68 | 67.55 | 68.31 | 68.31 | 731,600 |
| Mar 27, 2024 | 67.89 | 69.07 | 66.39 | 68.50 | 68.50 | 523,400 |
| Mar 26, 2024 | 66.70 | 68.19 | 66.06 | 67.42 | 67.42 | 548,800 |
| Mar 25, 2024 | 67.22 | 67.71 | 66.13 | 66.37 | 66.37 | 379,900 |
| Mar 22, 2024 | 68.09 | 68.09 | 67.02 | 67.23 | 67.23 | 366,100 |
| Mar 21, 2024 | 69.78 | 70.69 | 67.56 | 67.64 | 67.64 | 704,800 |
| Mar 20, 2024 | 67.50 | 69.32 | 67.02 | 69.13 | 69.13 | 792,000 |
| Mar 19, 2024 | 67.93 | 69.04 | 67.50 | 67.60 | 67.60 | 558,400 |
| Mar 18, 2024 | 68.66 | 69.93 | 67.92 | 68.04 | 68.04 | 762,000 |
| Mar 15, 2024 | 68.71 | 69.82 | 67.69 | 69.70 | 69.70 | 1,464,900 |
| Mar 14, 2024 | 72.32 | 72.61 | 67.65 | 69.28 | 69.28 | 697,000 |
| Mar 13, 2024 | 71.19 | 73.57 | 70.95 | 73.25 | 73.25 | 661,800 |
| Mar 12, 2024 | 71.52 | 72.50 | 70.63 | 71.62 | 71.62 | 480,200 |
| Mar 11, 2024 | 72.08 | 72.20 | 70.12 | 70.25 | 70.25 | 439,700 |
| Mar 08, 2024 | 72.53 | 74.19 | 71.89 | 72.69 | 72.69 | 381,100 |
| Mar 07, 2024 | 71.75 | 72.72 | 70.61 | 71.76 | 71.76 | 534,100 |
| Mar 06, 2024 | 71.61 | 72.42 | 70.50 | 71.20 | 71.20 | 600,400 |
| Mar 05, 2024 | 71.13 | 72.69 | 70.90 | 71.45 | 71.45 | 712,600 |
| Mar 04, 2024 | 71.85 | 71.98 | 70.49 | 71.55 | 71.55 | 624,900 |
| Mar 01, 2024 | 74.57 | 75.49 | 71.62 | 71.71 | 71.71 | 1,005,300 |
| Feb 29, 2024 | 76.31 | 76.39 | 73.40 | 73.82 | 73.82 | 1,151,400 |
| Feb 28, 2024 | 78.65 | 82.04 | 74.95 | 75.11 | 75.11 | 1,400,400 |
| Feb 27, 2024 | 79.20 | 81.65 | 78.85 | 81.05 | 81.05 | 1,311,100 |
| Feb 26, 2024 | 76.77 | 79.62 | 76.54 | 78.97 | 78.97 | 823,600 |
| Feb 23, 2024 | 74.45 | 77.69 | 74.28 | 76.87 | 76.87 | 1,029,900 |
| Feb 22, 2024 | 72.31 | 74.40 | 72.31 | 73.87 | 73.87 | 881,400 |
| Feb 21, 2024 | 74.21 | 74.67 | 72.02 | 72.26 | 72.26 | 691,500 |
| Feb 20, 2024 | 74.40 | 76.12 | 73.58 | 74.10 | 74.10 | 664,900 |
| Feb 16, 2024 | 75.11 | 75.68 | 74.20 | 75.26 | 75.26 | 468,000 |
| Feb 15, 2024 | 74.14 | 76.06 | 73.84 | 75.01 | 75.01 | 700,600 |
| Feb 14, 2024 | 74.84 | 75.32 | 73.78 | 74.59 | 74.59 | 634,900 |
| Feb 13, 2024 | 74.14 | 75.74 | 73.21 | 73.91 | 73.91 | 1,087,000 |
| Feb 12, 2024 | 75.16 | 76.50 | 74.68 | 76.41 | 76.41 | 935,800 |
| Feb 09, 2024 | 74.28 | 75.59 | 74.28 | 74.81 | 74.81 | 827,500 |
| Feb 08, 2024 | 73.46 | 75.11 | 73.07 | 74.14 | 74.14 | 721,300 |
| Feb 07, 2024 | 74.94 | 75.37 | 73.37 | 73.46 | 73.46 | 768,300 |
| Feb 06, 2024 | 74.76 | 76.72 | 73.24 | 74.83 | 74.83 | 1,062,700 |
| Feb 05, 2024 | 74.26 | 75.05 | 72.74 | 74.15 | 74.15 | 1,278,300 |
| Feb 02, 2024 | 75.10 | 75.72 | 72.37 | 75.27 | 75.27 | 2,780,700 |
| Feb 01, 2024 | 71.69 | 75.84 | 71.57 | 75.53 | 75.53 | 2,628,000 |
| Jan 31, 2024 | 70.60 | 73.61 | 67.52 | 71.42 | 71.42 | 3,935,600 |
| Jan 30, 2024 | 68.45 | 68.45 | 65.81 | 67.35 | 67.35 | 552,700 |
| Jan 29, 2024 | 64.48 | 68.73 | 63.93 | 68.50 | 68.50 | 856,500 |
| Jan 26, 2024 | 64.02 | 65.52 | 63.25 | 64.31 | 64.31 | 672,000 |
| Jan 25, 2024 | 64.14 | 65.53 | 62.31 | 63.40 | 63.40 | 852,200 |
| Jan 24, 2024 | 65.26 | 65.48 | 63.19 | 63.22 | 63.22 | 376,700 |
| Jan 23, 2024 | 63.61 | 65.24 | 62.55 | 65.11 | 65.11 | 713,100 |
| Jan 22, 2024 | 61.01 | 63.31 | 61.01 | 63.25 | 63.25 | 715,200 |
| Jan 19, 2024 | 61.05 | 61.05 | 59.72 | 60.57 | 60.57 | 449,600 |
| Jan 18, 2024 | 63.35 | 63.35 | 59.68 | 60.84 | 60.84 | 847,400 |
| Jan 17, 2024 | 60.63 | 62.89 | 59.86 | 62.87 | 62.87 | 797,900 |
| Jan 16, 2024 | 60.10 | 61.81 | 59.45 | 61.75 | 61.75 | 647,100 |
| Jan 12, 2024 | 60.95 | 61.47 | 60.23 | 60.72 | 60.72 | 579,500 |
| Jan 11, 2024 | 60.40 | 60.84 | 59.17 | 60.00 | 60.00 | 741,200 |
| Jan 10, 2024 | 60.53 | 61.66 | 59.66 | 61.62 | 61.62 | 464,800 |
| Jan 09, 2024 | 60.12 | 61.24 | 59.38 | 60.70 | 60.70 | 461,500 |
| Jan 08, 2024 | 59.47 | 61.01 | 58.63 | 60.71 | 60.71 | 766,900 |
| Jan 05, 2024 | 62.71 | 63.06 | 53.83 | 59.79 | 59.79 | 2,472,600 |
| Jan 04, 2024 | 62.88 | 64.52 | 61.74 | 64.34 | 64.34 | 490,900 |
| Jan 03, 2024 | 63.25 | 63.61 | 61.69 | 62.47 | 62.47 | 505,000 |
| Jan 02, 2024 | 62.01 | 65.97 | 60.61 | 62.94 | 62.94 | 844,600 |
| Dec 29, 2023 | 63.04 | 63.56 | 62.32 | 62.80 | 62.80 | 601,300 |
| Dec 28, 2023 | 63.13 | 64.04 | 61.21 | 63.31 | 63.31 | 706,800 |
| Dec 27, 2023 | 62.51 | 63.48 | 62.20 | 63.41 | 63.41 | 711,600 |
| Dec 26, 2023 | 61.37 | 62.83 | 60.87 | 62.31 | 62.31 | 843,400 |
| Dec 22, 2023 | 60.25 | 61.82 | 59.69 | 61.05 | 61.05 | 743,300 |
| Dec 21, 2023 | 59.70 | 60.66 | 59.13 | 59.36 | 59.36 | 515,800 |
| Dec 20, 2023 | 61.06 | 62.23 | 59.27 | 59.53 | 59.53 | 704,800 |
| Dec 19, 2023 | 60.63 | 61.78 | 60.28 | 61.26 | 61.26 | 656,400 |
| Dec 18, 2023 | 60.30 | 60.85 | 59.66 | 60.35 | 60.35 | 431,700 |
| Dec 15, 2023 | 61.04 | 61.54 | 59.69 | 60.56 | 60.56 | 1,807,400 |
| Dec 14, 2023 | 60.16 | 62.06 | 59.13 | 60.59 | 60.59 | 1,555,200 |
| Dec 13, 2023 | 57.34 | 59.39 | 55.76 | 59.24 | 59.24 | 964,200 |
| Dec 12, 2023 | 58.01 | 58.34 | 56.26 | 57.30 | 57.30 | 544,100 |
| Dec 11, 2023 | 56.98 | 58.56 | 55.84 | 57.83 | 57.83 | 896,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.