NASDAQ:PCVX | Historical Stock Price | Vaxcyte, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.63$23.61$35.67$53.88$81.40$122.982020-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.57$26.57301,200——
2020-12-30$28.96$28.96141,800——
2020-12-29$28.03$28.03149,700——
2020-12-28$28.53$28.53219,200——
2020-12-24$27.96$27.9680,700——
2020-12-23$28.73$28.73350,600——
2020-12-22$28.90$28.90335,700——
2020-12-21$29.81$29.81308,900——
2020-12-18$30.51$30.511,816,500——
2020-12-17$31.94$31.94497,800——
2020-12-16$32.52$32.52338,700——
2020-12-15$32.47$32.47402,700——
2020-12-14$33.26$33.26461,200——
2020-12-11$31.00$31.00566,600——
2020-12-10$26.99$26.99226,000——
2020-12-09$28.16$28.16354,900——
2020-12-08$32.80$32.80290,800——
2020-12-07$31.96$31.96186,800——
2020-12-04$31.47$31.47283,700——
2020-12-03$30.00$30.00342,600——
2020-12-02$31.29$31.29281,400——
2020-12-01$28.63$28.63401,000——
2020-11-30$32.10$32.10563,400——
2020-11-27$34.64$34.6471,200——
2020-11-25$33.94$33.94115,300——
2020-11-24$34.60$34.60420,700——
2020-11-23$34.89$34.89332,200——
2020-11-20$34.72$34.72145,800——
2020-11-19$34.98$34.98966,800——
2020-11-18$33.19$33.19158,200——
2020-11-17$36.50$36.50228,900——
2020-11-16$36.71$36.71199,300——
2020-11-13$38.00$38.00240,800——
2020-11-12$37.04$37.0479,700——
2020-11-11$36.58$36.58229,700——
2020-11-10$36.71$36.71124,800——
2020-11-09$36.50$36.5099,300——
2020-11-06$35.98$35.98143,600——
2020-11-05$37.60$37.60106,200——
2020-11-04$37.75$37.75112,000——
2020-11-03$36.45$36.4597,300——
2020-11-02$37.05$37.0593,100——
2020-10-30$37.37$37.3782,000——
2020-10-29$36.99$36.9991,000——
2020-10-28$37.90$37.9058,400——
2020-10-27$39.42$39.4280,000——
2020-10-26$42.10$42.1062,800——
2020-10-23$43.55$43.5552,800——
2020-10-22$42.92$42.9250,700——
2020-10-21$41.98$41.9860,100——
2020-10-20$43.31$43.31117,100——
2020-10-19$46.89$46.89115,600——
2020-10-16$49.68$49.68142,600——
2020-10-15$49.41$49.4179,900——
2020-10-14$48.52$48.5269,400——
2020-10-13$49.87$49.8765,300——
2020-10-12$48.00$48.0067,500——
2020-10-09$48.60$48.60218,400——
2020-10-08$48.89$48.89303,900——
2020-10-07$50.10$50.10269,100——
2020-10-06$51.74$51.74111,400——
2020-10-05$49.14$49.14102,600——
2020-10-02$48.85$48.85104,500——
2020-10-01$47.65$47.65125,000——
2020-09-30$49.38$49.38248,800——
2020-09-29$51.50$51.50170,400——
2020-09-28$51.81$51.81121,800——
2020-09-25$52.00$52.00223,400——
2020-09-24$50.53$50.53208,400——
2020-09-23$55.40$55.40396,400——
2020-09-22$55.22$55.22473,300——
2020-09-21$52.48$52.48537,800——
2020-09-18$50.47$50.473,294,100——
2020-09-17$49.42$49.42447,100——
2020-09-16$48.38$48.38552,800——
2020-09-15$42.51$42.51264,000——
2020-09-14$41.52$41.52331,800——
2020-09-11$39.56$39.56277,300——
2020-09-10$37.13$37.13192,900——
2020-09-09$36.82$36.82271,200——
2020-09-08$35.94$35.94136,800——
2020-09-04$38.85$38.8594,300——
2020-09-03$40.00$40.00121,600——
2020-09-02$43.15$43.15109,400——
2020-09-01$43.68$43.68122,600——
2020-08-31$45.28$45.28196,100——
2020-08-28$44.05$44.05171,500——
2020-08-27$44.99$44.99139,200——
2020-08-26$48.87$48.8778,900——
2020-08-25$48.85$48.85133,900——
2020-08-24$51.02$51.02157,900——
2020-08-21$51.39$51.39222,400——
2020-08-20$54.38$54.38141,400——
2020-08-19$50.69$50.69143,300——
2020-08-18$49.24$49.24151,700——
2020-08-17$49.09$49.09209,700——
2020-08-14$50.43$50.43123,600——
2020-08-13$46.39$46.39145,100——
2020-08-12$40.48$40.4848,400——
2020-08-11$37.48$37.48187,200——
2020-08-10$38.50$38.50320,900——
2020-08-07$35.31$35.31152,800——
2020-08-06$33.99$33.9995,800——
2020-08-05$33.72$33.7285,000——
2020-08-04$33.05$33.0594,000——
2020-08-03$34.65$34.6584,500——
2020-07-31$31.41$31.4172,100——
2020-07-30$31.98$31.9837,200——
2020-07-29$30.68$30.6848,600——
2020-07-28$29.03$29.0368,600——
2020-07-27$31.36$31.3623,500——
2020-07-24$30.82$30.8299,000——
2020-07-23$32.50$32.50102,000——
2020-07-22$31.73$31.7350,300——
2020-07-21$33.49$33.49141,300——
2020-07-20$31.01$31.0193,300——
2020-07-17$29.00$29.00153,800——
2020-07-16$26.61$26.61313,500——
2020-07-15$26.50$26.50119,600——
2020-07-14$28.70$28.70195,100——
2020-07-13$29.21$29.21418,900——
2020-07-10$29.58$29.5893,300——
2020-07-09$29.35$29.3544,300——
2020-07-08$29.73$29.7397,700——
2020-07-07$28.77$28.77197,600——
2020-07-06$29.38$29.38176,400——
2020-07-02$29.99$29.99126,800——
2020-07-01$30.15$30.15234,100——
2020-06-30$31.61$31.6130,700——
2020-06-29$31.20$31.2072,800——
2020-06-26$32.89$32.8996,200——
2020-06-25$33.40$33.4036,700——
2020-06-24$32.12$32.1237,500——
2020-06-23$33.40$33.40122,100——
2020-06-22$32.36$32.36220,700——
2020-06-19$35.45$35.45142,100——
2020-06-18$34.07$34.07102,000——
2020-06-17$34.00$34.00463,700——
2020-06-16$32.90$32.90523,100——
2020-06-15$28.52$28.52526,800——
2020-06-12$26.15$26.153,627,300——