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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$62.80$62.80601,300——
2023-12-28$63.31$63.31706,800——
2023-12-27$63.41$63.41711,600——
2023-12-26$62.31$62.31843,400——
2023-12-22$61.05$61.05743,300——
2023-12-21$59.36$59.36515,800——
2023-12-20$59.53$59.53704,800——
2023-12-19$61.26$61.26656,400——
2023-12-18$60.35$60.35431,700——
2023-12-15$60.56$60.561,807,400——
2023-12-14$60.59$60.591,555,200——
2023-12-13$59.24$59.24964,200——
2023-12-12$57.30$57.30544,100——
2023-12-11$57.83$57.83896,700——
2023-12-08$56.67$56.67700,300——
2023-12-07$56.78$56.78631,200——
2023-12-06$56.25$56.25938,400——
2023-12-05$53.71$53.71438,300——
2023-12-04$54.18$54.18572,400——
2023-12-01$53.81$53.81599,400——
2023-11-30$51.77$51.77686,900——
2023-11-29$49.71$49.71502,600——
2023-11-28$50.08$50.08443,300——
2023-11-27$50.13$50.13373,100——
2023-11-24$49.33$49.33306,200——
2023-11-22$49.00$49.00362,700——
2023-11-21$50.76$50.76425,900——
2023-11-20$51.41$51.41479,500——
2023-11-17$51.46$51.46490,900——
2023-11-16$50.09$50.09661,100——
2023-11-15$50.80$50.80667,700——
2023-11-14$49.55$49.55910,100——
2023-11-13$48.42$48.42393,300——
2023-11-10$48.14$48.14415,100——
2023-11-09$48.04$48.04543,500——
2023-11-08$50.60$50.60745,000——
2023-11-07$50.25$50.251,146,300——
2023-11-06$48.25$48.25809,400——
2023-11-03$50.75$50.751,013,800——
2023-11-02$47.80$47.80371,600——
2023-11-01$47.99$47.99591,400——
2023-10-31$48.10$48.10504,200——
2023-10-30$47.61$47.61421,000——
2023-10-27$47.00$47.00672,300——
2023-10-26$48.27$48.27571,400——
2023-10-25$47.98$47.98590,300——
2023-10-24$48.13$48.13381,800——
2023-10-23$46.90$46.90417,500——
2023-10-20$46.79$46.79496,400——
2023-10-19$46.50$46.50483,200——
2023-10-18$46.03$46.03491,400——
2023-10-17$46.49$46.49527,200——
2023-10-16$46.88$46.88377,800——
2023-10-13$46.00$46.00482,100——
2023-10-12$45.35$45.35900,500——
2023-10-11$48.07$48.07395,700——
2023-10-10$49.77$49.77583,600——
2023-10-09$49.14$49.14309,400——
2023-10-06$48.93$48.93564,700——
2023-10-05$48.95$48.95656,600——
2023-10-04$47.91$47.91494,800——
2023-10-03$47.45$47.45561,600——
2023-10-02$49.04$49.041,168,300——
2023-09-29$50.98$50.98701,200——
2023-09-28$50.20$50.20572,400——
2023-09-27$51.41$51.41910,300——
2023-09-26$51.57$51.57520,800——
2023-09-25$50.84$50.841,001,700——
2023-09-22$52.45$52.45831,100——
2023-09-21$52.19$52.19750,000——
2023-09-20$50.35$50.35833,500——
2023-09-19$50.21$50.21359,500——
2023-09-18$50.79$50.79627,000——
2023-09-15$51.72$51.721,693,200——
2023-09-14$51.50$51.50393,500——
2023-09-13$51.78$51.78800,900——
2023-09-12$51.92$51.92498,500——
2023-09-11$52.42$52.42456,800——
2023-09-08$50.68$50.68256,900——
2023-09-07$49.82$49.82681,400——
2023-09-06$50.80$50.80339,300——
2023-09-05$51.00$51.00454,900——
2023-09-01$53.10$53.10407,200——
2023-08-31$51.92$51.92448,300——
2023-08-30$52.23$52.23431,700——
2023-08-29$51.82$51.82294,900——
2023-08-28$51.35$51.35342,100——
2023-08-25$50.29$50.29274,500——
2023-08-24$49.37$49.37337,300——
2023-08-23$50.02$50.02269,800——
2023-08-22$49.41$49.41247,100——
2023-08-21$49.71$49.71428,600——
2023-08-18$49.82$49.82525,000——
2023-08-17$47.42$47.421,482,800——
2023-08-16$47.42$47.42466,900——
2023-08-15$47.49$47.49478,300——
2023-08-14$46.00$46.00457,200——
2023-08-11$47.21$47.21298,800——
2023-08-10$47.46$47.46473,900——
2023-08-09$46.95$46.95521,800——
2023-08-08$48.87$48.87418,600——
2023-08-07$48.17$48.17477,200——
2023-08-04$49.66$49.66357,200——
2023-08-03$48.82$48.82466,600——
2023-08-02$50.25$50.25650,000——
2023-08-01$49.31$49.31710,000——
2023-07-31$48.06$48.06348,100——
2023-07-28$46.70$46.70365,600——
2023-07-27$46.23$46.23371,800——
2023-07-26$47.08$47.08276,300——
2023-07-25$47.34$47.34356,200——
2023-07-24$47.29$47.29466,700——
2023-07-21$48.54$48.54564,200——
2023-07-20$47.86$47.86399,900——
2023-07-19$46.50$46.50324,000——
2023-07-18$46.70$46.70681,400——
2023-07-17$47.66$47.66660,000——
2023-07-14$49.64$49.64328,400——
2023-07-13$48.44$48.44413,500——
2023-07-12$47.87$47.87493,500——
2023-07-11$46.59$46.59405,600——
2023-07-10$47.61$47.61510,500——
2023-07-07$46.57$46.57533,600——
2023-07-06$47.02$47.02504,900——
2023-07-05$48.45$48.45420,400——
2023-07-03$49.21$49.21233,100——
2023-06-30$49.94$49.94844,800——
2023-06-29$48.51$48.51832,200——
2023-06-28$51.44$51.44631,400——
2023-06-27$51.05$51.05849,100——
2023-06-26$49.45$49.451,027,200——
2023-06-23$54.06$54.062,791,900——
2023-06-22$54.07$54.07953,100——
2023-06-21$53.01$53.01457,700——
2023-06-20$53.09$53.09517,500——
2023-06-16$51.15$51.151,382,600——
2023-06-15$52.14$52.14414,800——
2023-06-14$52.40$52.40524,800——
2023-06-13$53.08$53.08490,500——
2023-06-12$51.89$51.89734,000——
2023-06-09$50.56$50.56323,000——
2023-06-08$50.96$50.96330,100——
2023-06-07$51.25$51.25463,700——
2023-06-06$51.89$51.89508,900——
2023-06-05$50.92$50.92434,400——
2023-06-02$50.73$50.73419,500——
2023-06-01$50.30$50.30356,000——
2023-05-31$49.52$49.52865,400——
2023-05-30$48.78$48.78418,300——
2023-05-26$48.97$48.97383,400——
2023-05-25$48.59$48.59559,700——
2023-05-24$50.94$50.94843,700——
2023-05-23$50.50$50.50996,100——
2023-05-22$49.48$49.48443,700——
2023-05-19$48.23$48.23519,200——
2023-05-18$48.63$48.63639,300——
2023-05-17$48.18$48.18716,600——
2023-05-16$48.25$48.251,050,000——
2023-05-15$50.36$50.36590,800——
2023-05-12$49.48$49.48527,500——
2023-05-11$50.05$50.05868,100——
2023-05-10$52.33$52.33834,100——
2023-05-09$53.31$53.31830,400——
2023-05-08$50.89$50.89840,600——
2023-05-05$51.40$51.40768,700——
2023-05-04$49.38$49.38545,600——
2023-05-03$49.49$49.491,041,400——
2023-05-02$47.04$47.041,105,500——
2023-05-01$48.26$48.261,896,200——
2023-04-28$42.83$42.831,366,600——
2023-04-27$42.22$42.22944,300——
2023-04-26$42.00$42.00766,300——
2023-04-25$43.41$43.411,193,200——
2023-04-24$43.38$43.381,057,800——
2023-04-21$45.12$45.122,582,400——
2023-04-20$45.39$45.391,643,300——
2023-04-19$45.79$45.795,848,700——
2023-04-18$44.10$44.101,883,700——
2023-04-17$42.34$42.343,539,700——
2023-04-14$36.50$36.50660,900——
2023-04-13$36.51$36.51512,600——
2023-04-12$34.79$34.79718,000——
2023-04-11$34.66$34.66995,200——
2023-04-10$36.21$36.21730,400——
2023-04-06$36.46$36.461,106,000——
2023-04-05$37.63$37.63757,300——
2023-04-04$37.52$37.52765,600——
2023-04-03$37.99$37.99731,700——
2023-03-31$37.48$37.481,066,000——
2023-03-30$36.27$36.27773,700——
2023-03-29$36.85$36.85602,700——
2023-03-28$36.69$36.69749,400——
2023-03-27$37.71$37.71475,400——
2023-03-24$37.84$37.84486,100——
2023-03-23$37.88$37.881,305,700——
2023-03-22$37.08$37.08874,200——
2023-03-21$37.93$37.93736,500——
2023-03-20$38.70$38.70749,000——
2023-03-17$37.59$37.591,691,900——
2023-03-16$38.17$38.17491,700——
2023-03-15$38.90$38.90508,300——
2023-03-14$39.33$39.33702,100——
2023-03-13$37.78$37.78735,300——
2023-03-10$37.82$37.82873,300——
2023-03-09$38.45$38.45626,100——
2023-03-08$41.14$41.14927,200——
2023-03-07$40.86$40.86435,700——
2023-03-06$41.24$41.24894,000——
2023-03-03$42.54$42.54498,400——
2023-03-02$41.49$41.49684,800——
2023-03-01$41.67$41.67614,300——
2023-02-28$40.97$40.971,186,700——
2023-02-27$42.30$42.30566,000——
2023-02-24$41.70$41.70423,400——
2023-02-23$42.93$42.93543,600——
2023-02-22$43.00$43.00551,600——
2023-02-21$44.05$44.05648,800——
2023-02-17$44.22$44.22514,900——
2023-02-16$43.58$43.58387,000——
2023-02-15$43.15$43.15423,700——
2023-02-14$42.62$42.62465,100——
2023-02-13$43.04$43.04609,600——
2023-02-10$43.75$43.75368,000——
2023-02-09$44.05$44.05391,700——
2023-02-08$45.17$45.17400,000——
2023-02-07$45.48$45.48414,800——
2023-02-06$45.20$45.20739,600——
2023-02-03$45.25$45.25477,700——
2023-02-02$45.50$45.501,009,300——
2023-02-01$44.44$44.44409,200——
2023-01-31$45.35$45.35664,200——
2023-01-30$44.32$44.32473,700——
2023-01-27$46.17$46.17346,400——
2023-01-26$46.89$46.89443,200——
2023-01-25$46.69$46.69701,000——
2023-01-24$45.13$45.13502,900——
2023-01-23$45.00$45.00673,500——
2023-01-20$45.10$45.10746,100——
2023-01-19$44.15$44.15612,100——
2023-01-18$44.56$44.56586,400——
2023-01-17$44.93$44.93868,600——
2023-01-13$44.62$44.62758,500——
2023-01-12$43.94$43.94998,900——
2023-01-11$42.68$42.681,156,500——
2023-01-10$45.94$45.94466,000——
2023-01-09$45.92$45.92741,300——
2023-01-06$46.65$46.65599,900——
2023-01-05$46.06$46.06923,200——
2023-01-04$46.86$46.86518,500——
2023-01-03$47.20$47.20729,500——