Vaxcyte, Inc.PCVXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $53.25 | $58.26 | $53.25 | $57.40 | 3.53M |
| 1/30/2026 | $55.25 | $55.51 | $51.10 | $53.57 | 5.28M |
| 1/29/2026 | $51.52 | $52.88 | $51.20 | $52.82 | 600,620 |
| 1/28/2026 | $54.34 | $54.79 | $50.50 | $51.37 | 902,574 |
| 1/27/2026 | $53.22 | $55.11 | $52.84 | $54.35 | 676,491 |
| 1/26/2026 | $51.89 | $53.94 | $50.70 | $53.40 | 913,219 |
| 1/23/2026 | $53.75 | $56.04 | $52.68 | $52.73 | 2.01M |
| 1/22/2026 | $50.23 | $54.22 | $49.75 | $53.83 | 2.28M |
| 1/21/2026 | $47.37 | $50.29 | $46.92 | $50.22 | 1.30M |
| 1/20/2026 | $45.52 | $47.83 | $44.85 | $47.52 | 1.31M |
| 1/16/2026 | $48.04 | $48.93 | $46.54 | $46.59 | 976,300 |
| 1/15/2026 | $48.24 | $48.91 | $46.88 | $48.04 | 602,500 |
| 1/14/2026 | $45.99 | $49.55 | $45.54 | $48.51 | 686,159 |
| 1/13/2026 | $45.32 | $46.10 | $44.82 | $46.02 | 768,125 |
| 1/12/2026 | $46.17 | $46.17 | $44.57 | $45.84 | 642,900 |
| 1/9/2026 | $46.05 | $47.72 | $45.74 | $46.05 | 795,354 |
| 1/8/2026 | $45.23 | $45.93 | $44.23 | $45.32 | 987,214 |
| 1/7/2026 | $46.12 | $47.55 | $44.47 | $46.06 | 1.52M |
| 1/6/2026 | $45.73 | $47.40 | $44.53 | $44.85 | 1.32M |
| 1/5/2026 | $46.06 | $46.59 | $43.95 | $46.03 | 1.67M |
| 1/2/2026 | $45.83 | $47.76 | $45.83 | $46.46 | 836,943 |
| 12/31/2025 | $45.54 | $47.31 | $45.21 | $46.14 | 924,521 |
| 12/30/2025 | $46.31 | $46.69 | $45.28 | $45.41 | 779,206 |
| 12/29/2025 | $46.78 | $46.80 | $45.86 | $46.57 | 771,448 |
| 12/26/2025 | $47.27 | $47.66 | $46.58 | $46.97 | 545,330 |
| 12/24/2025 | $47.84 | $48.32 | $47.05 | $47.65 | 630,700 |
| 12/23/2025 | $48.00 | $48.61 | $47.53 | $47.81 | 1.26M |
| 12/22/2025 | $47.48 | $48.65 | $46.82 | $48.07 | 1.69M |
| 12/19/2025 | $43.81 | $46.51 | $43.81 | $46.42 | 2.60M |
| 12/18/2025 | $43.33 | $43.98 | $42.40 | $43.71 | 1.58M |
| 12/17/2025 | $43.90 | $44.00 | $42.89 | $43.06 | 1.21M |
| 12/16/2025 | $44.23 | $44.59 | $43.38 | $43.67 | 1.51M |
| 12/15/2025 | $44.59 | $44.78 | $43.34 | $44.34 | 1.71M |
| 12/12/2025 | $44.80 | $44.93 | $43.52 | $44.50 | 1.72M |
| 12/11/2025 | $43.90 | $45.15 | $43.44 | $44.59 | 1.15M |
| 12/10/2025 | $44.88 | $44.88 | $42.55 | $43.49 | 1.45M |
| 12/9/2025 | $45.93 | $46.44 | $44.56 | $44.74 | 1.02M |
| 12/8/2025 | $47.57 | $47.94 | $45.94 | $46.18 | 1.14M |
| 12/5/2025 | $46.20 | $46.79 | $45.11 | $46.48 | 1.09M |
| 12/4/2025 | $47.41 | $47.51 | $44.79 | $46.07 | 1.74M |
| 12/3/2025 | $44.88 | $48.11 | $44.46 | $47.70 | 1.96M |
| 12/2/2025 | $45.45 | $45.75 | $43.78 | $44.70 | 2.12M |
| 12/1/2025 | $44.98 | $46.96 | $44.50 | $45.52 | 3.07M |
| 11/28/2025 | $49.91 | $49.91 | $49.10 | $49.61 | 627,323 |
| 11/26/2025 | $49.66 | $50.12 | $48.91 | $49.65 | 863,000 |
| 11/25/2025 | $49.05 | $50.27 | $48.79 | $50.24 | 1.08M |
| 11/24/2025 | $48.21 | $49.44 | $47.50 | $49.25 | 1.17M |
| 11/21/2025 | $47.55 | $49.42 | $47.50 | $47.78 | 1.79M |
| 11/20/2025 | $49.06 | $49.57 | $47.02 | $47.67 | 1.39M |
| 11/19/2025 | $49.34 | $50.18 | $48.20 | $48.62 | 1.85M |
| 11/18/2025 | $48.04 | $49.83 | $47.59 | $49.53 | 2.14M |
| 11/17/2025 | $48.42 | $49.34 | $48.04 | $48.34 | 1.35M |
| 11/14/2025 | $45.62 | $49.87 | $45.62 | $48.69 | 2.21M |
| 11/13/2025 | $45.38 | $46.30 | $45.00 | $45.55 | 1.44M |
| 11/12/2025 | $45.42 | $46.24 | $44.42 | $46.10 | 1.15M |
| 11/11/2025 | $42.85 | $45.93 | $42.48 | $45.66 | 1.37M |
| 11/10/2025 | $42.01 | $43.67 | $41.44 | $42.92 | 1.27M |
| 11/7/2025 | $41.52 | $42.13 | $40.14 | $41.65 | 982,241 |
| 11/6/2025 | $40.38 | $42.03 | $40.16 | $41.71 | 1.06M |
| 11/5/2025 | $40.92 | $41.80 | $39.87 | $40.32 | 1.47M |
| 11/4/2025 | $42.27 | $43.22 | $40.79 | $41.35 | 1.91M |