MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCVX — Vaxcyte, Inc. Common Stock
NasdaqVaxcyte, Inc. Common Stock
$66.96
+0.26(+0.39%)
- O
- 65.86
- H
- 67.15
- L
- 64.27
- V
- 11.53M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$66.96
Period Return+103.4%
Period High$90.75
Period Low$28.09
Avg Daily Volume1.61M
Total Trading Days365
PCVX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $65.86 | $67.15 | $64.27 | $66.96 | +$0.26 | +0.39% | 11,528,622 | $65.99 | $64.27 $67.15 |
| Oct 6, 2026 | $73.35 | $73.40 | $63.90 | $66.70 | $-7.12 | -9.65% | 10,160,223 | $66.14 | $63.90 $73.40 |
| Oct 5, 2026 | $87.21 | $90.75 | $71.60 | $73.82 | +$17.34 | +30.70% | 14,924,050 | $78.84 | $71.60 $90.75 |
| Oct 2, 2026 | $56.76 | $57.00 | $55.84 | $56.48 | +$0.43 | +0.77% | 2,399,638 | $56.30 | $55.84 $57.00 |
| Oct 1, 2026 | $56.73 | $57.17 | $56.00 | $56.05 | $-0.85 | -1.49% | 1,166,263 | $56.57 | $56.00 $57.17 |
| Sep 30, 2026 | $56.69 | $57.51 | $56.13 | $56.90 | +$0.21 | +0.37% | 1,508,716 | $56.96 | $56.13 $57.51 |
| Sep 29, 2026 | $57.96 | $58.98 | $55.91 | $56.69 | $-1.58 | -2.71% | 1,493,512 | $56.81 | $55.91 $58.98 |
| Sep 28, 2026 | $56.50 | $58.82 | $55.75 | $58.27 | +$2.06 | +3.66% | 1,848,955 | $57.89 | $55.75 $58.82 |
| Sep 25, 2026 | $57.22 | $57.50 | $55.92 | $56.21 | $-0.69 | -1.21% | 947,291 | $56.40 | $55.92 $57.50 |
| Sep 24, 2026 | $55.86 | $57.59 | $55.09 | $56.90 | +$0.41 | +0.72% | 1,852,006 | $56.66 | $55.09 $57.59 |
| Sep 23, 2026 | $59.02 | $59.10 | $55.09 | $56.50 | $-2.53 | -4.28% | 1,650,416 | $56.20 | $55.09 $59.10 |
| Sep 22, 2026 | $59.45 | $59.96 | $58.78 | $59.02 | +$0.10 | +0.17% | 1,282,657 | $59.17 | $58.78 $59.96 |
| Sep 21, 2026 | $59.00 | $60.54 | $57.62 | $58.92 | +$0.79 | +1.36% | 1,124,395 | $59.29 | $57.62 $60.54 |
| Sep 18, 2026 | $60.37 | $60.37 | $57.01 | $58.13 | $-2.24 | -3.71% | 2,717,362 | $58.14 | $57.01 $60.37 |
| Sep 17, 2026 | $60.22 | $61.50 | $59.31 | $60.37 | +$1.60 | +2.72% | 1,309,160 | $60.56 | $59.31 $61.50 |
| Sep 16, 2026 | $59.25 | $60.13 | $58.40 | $58.77 | $-0.44 | -0.74% | 1,249,171 | $59.13 | $58.40 $60.13 |
| Sep 15, 2026 | $59.70 | $59.75 | $58.19 | $59.21 | $-0.33 | -0.55% | 1,887,857 | $58.82 | $58.19 $59.75 |
| Sep 14, 2026 | $60.04 | $60.85 | $59.09 | $59.54 | +$0.07 | +0.12% | 1,428,382 | $59.87 | $59.09 $60.85 |
| Sep 11, 2026 | $60.07 | $60.20 | $58.21 | $59.47 | +$0.57 | +0.97% | 1,683,431 | $58.96 | $58.21 $60.20 |
| Sep 10, 2026 | $59.19 | $60.13 | $58.56 | $58.90 | $-0.61 | -1.03% | 1,160,669 | $59.13 | $58.56 $60.13 |
| Sep 9, 2026 | $59.99 | $60.33 | $59.05 | $59.51 | $-0.85 | -1.41% | 1,195,247 | $59.59 | $59.05 $60.33 |
| Sep 8, 2026 | $60.25 | $61.03 | $59.22 | $60.36 | $-0.80 | -1.31% | 1,024,450 | $60.38 | $59.22 $61.03 |
| Sep 4, 2026 | $59.73 | $61.78 | $59.65 | $61.16 | $-0.01 | -0.02% | 986,707 | $61.16 | $59.65 $61.78 |
| Sep 3, 2026 | $61.73 | $62.14 | $59.85 | $61.17 | $-0.41 | -0.67% | 736,473 | $61.06 | $59.85 $62.14 |
| Sep 2, 2026 | $61.63 | $62.90 | $60.82 | $61.58 | +$0.77 | +1.27% | 1,021,230 | $61.51 | $60.82 $62.90 |
| Sep 1, 2026 | $60.29 | $62.14 | $60.06 | $60.81 | +$0.07 | +0.12% | 1,441,443 | $61.01 | $60.06 $62.14 |
| Aug 31, 2026 | $59.10 | $61.61 | $58.51 | $60.74 | +$0.91 | +1.51% | 1,743,542 | $60.42 | $58.51 $61.61 |
| Aug 28, 2026 | $61.06 | $62.38 | $59.49 | $59.84 | $-1.32 | -2.16% | 760,160 | $60.02 | $59.49 $62.38 |
| Aug 27, 2026 | $60.51 | $61.60 | $59.93 | $61.16 | +$0.07 | +0.11% | 611,753 | $61.16 | $59.93 $61.60 |
| Aug 26, 2026 | $61.04 | $61.65 | $60.32 | $61.09 | +$0.00 | +0.00% | 891,704 | $60.86 | $60.32 $61.65 |