Vaxcyte Stock Price History
NASDAQ: PCVXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
65.02-1.95 (-2.90%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
Pre-market: 64.35 -1.02%
PCVX price history at a glance
The price history for Vaxcyte (PCVX) on this page begins on June 8, 2020, when the stock closed at $26.15; it most recently closed at $65.02 on October 5, 2026. The highest price in this record is $121.06, reached on September 16, 2024; the latest close is 46.3% below that peak. Across the 5 complete calendar years in the table, PCVX finished higher in 3 and lower in 2. Its best year was 2022 (+101.6%) and its worst was 2025 (-45.3%).
Over roughly 6 years the share price changed +148.6%, a 15.5% compound annual price return (excluding dividends). In the last 12 months alone, PCVX has gained 59.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $121.06
- Date of high
- Sep 16, 2024
- Low since 2020
- $15.51
- Date of low
- May 10, 2021
- 52-week high
- $90.75
- 52-week low
- $39.87
- IPO year
- 2020
- Last close
- $65.02
PCVX returns
1 week
+15.99%
1 month
+7.71%
3 months
+8.67%
6 months
+5.39%
Year to date
+40.91%
1 year
+59.59%
3 years
+41.34%
5 years
+166.35%
PCVX price return, excluding dividends.
PCVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.02 | +39.94% |
| 2025 | 46.46 | -45.25% |
| 2024 | 84.86 | +35.13% |
| 2023 | 62.80 | +30.97% |
| 2022 | 47.95 | +101.56% |
| 2021 | 23.79 | -10.46% |
| 2020* | 26.57 | +1.61% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PCVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 67.14 | 67.97 | 63.79 | 65.02 | -2.90% | |
| 65.86 | 67.15 | 64.27 | 66.96 | +0.39% | |
| 73.35 | 73.40 | 63.90 | 66.70 | -9.65% | |
| 87.21 | 90.75 | 71.60 | 73.82 | +30.70% | |
| 56.76 | 57.00 | 55.84 | 56.48 | +0.77% | |
| 56.73 | 57.17 | 56.00 | 56.05 | -1.49% | |
| 56.69 | 57.51 | 56.13 | 56.90 | +0.37% | |
| 57.96 | 58.98 | 55.91 | 56.69 | -2.71% | |
| 56.50 | 58.82 | 55.75 | 58.27 | +3.66% | |
| 57.22 | 57.50 | 55.92 | 56.21 | -1.21% | |
| 55.86 | 57.59 | 55.09 | 56.90 | +0.72% | |
| 59.02 | 59.10 | 55.09 | 56.50 | -4.28% | |
| 59.45 | 59.96 | 58.78 | 59.02 | +0.17% | |
| 59.00 | 60.54 | 57.62 | 58.92 | +1.36% | |
| 60.37 | 60.37 | 57.01 | 58.13 | -3.71% | |
| 60.22 | 61.50 | 59.31 | 60.37 | +2.72% | |
| 59.25 | 60.13 | 58.40 | 58.77 | -0.74% | |
| 59.70 | 59.75 | 58.19 | 59.21 | -0.55% | |
| 60.04 | 60.86 | 59.09 | 59.54 | +0.12% | |
| 60.07 | 60.20 | 58.21 | 59.47 | +0.97% | |
| 59.19 | 60.13 | 58.56 | 58.90 | -1.03% | |
| 59.99 | 60.33 | 59.05 | 59.51 | -1.41% | |
| 60.25 | 61.03 | 59.22 | 60.36 | -1.31% | |
| 59.73 | 61.78 | 59.65 | 61.16 | -0.02% | |
| 61.73 | 62.14 | 59.85 | 61.17 | -0.67% | |
| 61.63 | 62.90 | 60.82 | 61.58 | +1.27% | |
| 60.29 | 62.14 | 60.06 | 60.81 | +0.12% | |
| 59.10 | 61.61 | 58.51 | 60.74 | +1.51% | |
| 61.06 | 62.38 | 59.49 | 59.84 | -2.16% | |
| 60.51 | 61.60 | 59.93 | 61.16 | +0.11% | |
| 61.04 | 61.65 | 60.32 | 61.09 | 0.00% | |
| 62.22 | 63.92 | 60.96 | 61.09 | -1.26% | |
| 62.30 | 63.05 | 61.23 | 61.87 | -1.20% | |
| 61.60 | 63.98 | 61.60 | 62.62 | +2.09% | |
| 62.23 | 62.91 | 60.80 | 61.34 | -3.10% | |
| 61.56 | 63.83 | 60.95 | 63.30 | +5.87% | |
| 59.97 | 60.86 | 59.50 | 59.79 | -0.71% | |
| 58.03 | 60.29 | 57.34 | 60.22 | +3.70% | |
| 58.11 | 58.75 | 57.30 | 58.07 | -1.34% | |
| 60.00 | 60.45 | 58.72 | 58.86 | -1.32% | |
| 58.92 | 60.41 | 58.74 | 59.65 | +0.73% | |
| 58.72 | 59.65 | 57.83 | 59.22 | +1.60% | |
| 57.98 | 59.28 | 57.69 | 58.29 | +0.38% | |
| 59.91 | 60.08 | 56.74 | 58.07 | -1.39% | |
| 55.17 | 59.00 | 54.71 | 58.89 | +5.31% | |
| 55.00 | 56.75 | 54.94 | 55.92 | +2.25% | |
| 54.46 | 55.09 | 53.61 | 54.69 | +2.17% | |
| 53.99 | 54.49 | 52.77 | 53.53 | -1.02% | |
| 56.10 | 56.39 | 53.53 | 54.08 | -3.36% | |
| 52.95 | 56.21 | 52.50 | 55.96 | +5.62% | |
| 54.45 | 55.16 | 52.47 | 52.98 | -2.97% | |
| 55.93 | 57.03 | 54.04 | 54.60 | -1.62% | |
| 54.77 | 56.36 | 54.12 | 55.50 | +1.54% | |
| 55.81 | 55.81 | 54.28 | 54.66 | -1.76% | |
| 55.17 | 56.61 | 54.98 | 55.64 | -0.64% | |
| 58.32 | 58.59 | 55.96 | 56.00 | -3.51% | |
| 55.54 | 58.19 | 55.44 | 58.04 | +4.58% | |
| 56.36 | 57.12 | 55.25 | 55.50 | -1.25% | |
| 55.60 | 57.86 | 54.59 | 56.20 | +0.29% | |
| 56.12 | 56.80 | 55.02 | 56.04 | -1.23% | |
| 56.21 | 56.77 | 55.46 | 56.74 | +0.94% | |
| 57.32 | 57.32 | 55.30 | 56.21 | -1.44% | |
| 58.13 | 58.25 | 56.59 | 57.03 | -2.03% | |
| 59.87 | 59.91 | 56.65 | 58.21 | -2.71% | |
| 58.81 | 60.22 | 58.49 | 59.83 | +1.91% | |
| 60.01 | 60.40 | 56.97 | 58.71 | -3.23% | |
| 57.78 | 61.77 | 57.54 | 60.67 | +6.51% | |
| 57.76 | 58.31 | 56.55 | 56.96 | -2.45% | |
| 56.56 | 58.49 | 55.62 | 58.39 | +4.12% | |
| 58.13 | 58.29 | 55.38 | 56.08 | -3.53% | |
| 57.72 | 59.50 | 56.80 | 58.13 | +0.71% | |
| 55.70 | 57.97 | 55.70 | 57.72 | +2.12% | |
| 53.77 | 56.65 | 53.64 | 56.52 | +5.29% | |
| 53.36 | 55.88 | 53.09 | 53.68 | -0.35% | |
| 51.88 | 54.83 | 51.88 | 53.87 | +3.68% | |
| 52.00 | 53.33 | 51.49 | 51.96 | -0.29% | |
| 51.71 | 52.95 | 50.82 | 52.11 | +1.30% | |
| 52.00 | 53.48 | 50.24 | 51.44 | +1.52% | |
| 49.35 | 51.91 | 49.35 | 50.67 | +2.76% | |
| 49.57 | 50.30 | 48.89 | 49.31 | -0.50% | |
| 47.71 | 50.05 | 47.48 | 49.56 | +4.42% | |
| 47.30 | 48.44 | 46.71 | 47.46 | +0.36% | |
| 46.04 | 47.65 | 45.30 | 47.29 | +4.12% | |
| 46.80 | 47.77 | 45.31 | 45.42 | -3.11% | |
| 46.93 | 47.60 | 46.10 | 46.88 | +1.19% | |
| 47.76 | 48.25 | 45.57 | 46.33 | -2.17% | |
| 48.70 | 49.19 | 47.23 | 47.36 | -2.87% | |
| 47.66 | 49.15 | 47.43 | 48.76 | +3.90% | |
| 47.64 | 47.64 | 46.59 | 46.93 | -1.01% | |
| 48.23 | 48.71 | 46.58 | 47.41 | -3.07% | |
| 51.01 | 51.01 | 48.66 | 48.91 | -4.84% | |
| 51.09 | 51.49 | 50.44 | 51.40 | +0.67% | |
| 51.02 | 51.25 | 49.91 | 51.06 | +0.08% | |
| 50.16 | 51.21 | 49.79 | 51.02 | +1.82% | |
| 47.74 | 50.25 | 47.10 | 50.11 | +5.94% | |
| 47.35 | 48.37 | 47.00 | 47.30 | -0.19% | |
| 46.87 | 47.58 | 46.51 | 47.39 | +0.47% | |
| 49.11 | 50.09 | 46.39 | 47.17 | -3.30% | |
| 48.00 | 48.99 | 47.64 | 48.78 | +0.70% | |
| 52.93 | 53.21 | 48.24 | 48.44 | -7.54% | |
| 53.12 | 53.23 | 52.24 | 52.39 | -2.13% | |
| 54.39 | 54.63 | 52.99 | 53.53 | -1.33% | |
| 54.03 | 54.74 | 53.46 | 54.25 | +0.41% | |
| 53.94 | 54.51 | 52.46 | 54.03 | +0.07% | |
| 53.43 | 54.63 | 52.74 | 53.99 | +1.85% | |
| 50.82 | 53.39 | 50.82 | 53.01 | +2.97% | |
| 55.01 | 55.02 | 48.49 | 51.48 | -9.84% | |
| 56.00 | 57.33 | 55.08 | 57.10 | +2.62% | |
| 59.02 | 59.66 | 54.13 | 55.64 | -4.87% | |
| 56.65 | 59.00 | 56.65 | 58.49 | +2.74% | |
| 57.26 | 57.80 | 56.22 | 56.93 | -0.54% | |
| 57.95 | 58.32 | 56.13 | 57.24 | -0.14% | |
| 57.85 | 58.63 | 56.67 | 57.32 | -2.40% | |
| 60.23 | 60.63 | 58.27 | 58.73 | -1.66% | |
| 59.08 | 60.75 | 59.08 | 59.72 | +0.39% | |
| 60.64 | 61.62 | 58.61 | 59.49 | -2.11% | |
| 60.46 | 61.00 | 59.20 | 60.77 | -0.07% | |
| 61.01 | 61.82 | 60.27 | 60.81 | +0.43% | |
| 61.91 | 62.11 | 60.00 | 60.55 | -2.32% | |
| 62.57 | 63.11 | 61.53 | 61.99 | -0.58% | |
| 62.91 | 63.31 | 61.33 | 62.35 | +0.24% | |
| 60.55 | 62.87 | 60.00 | 62.20 | +2.89% | |
| 62.76 | 62.84 | 60.19 | 60.45 | -3.68% | |
| 62.46 | 63.18 | 61.81 | 62.76 | +1.64% | |
| 60.95 | 63.27 | 60.95 | 61.75 | +1.43% | |
| 61.11 | 61.41 | 60.20 | 60.88 | -1.31% | |
| 59.93 | 61.90 | 58.99 | 61.69 | +2.65% | |
| 62.36 | 62.79 | 60.02 | 60.10 | -0.97% | |
| 59.91 | 61.00 | 58.51 | 60.69 | +1.45% | |
| 57.78 | 59.98 | 57.47 | 59.82 | +2.47% | |
| 57.42 | 58.78 | 56.83 | 58.38 | -0.21% | |
| 58.11 | 59.69 | 57.46 | 58.50 | +0.67% | |
| 56.47 | 58.80 | 55.97 | 58.11 | +5.73% | |
| 54.11 | 55.15 | 52.74 | 54.96 | +3.39% | |
| 55.21 | 55.52 | 52.89 | 53.16 | -2.83% | |
| 55.06 | 56.40 | 54.64 | 54.71 | -2.15% | |
| 55.54 | 57.65 | 55.25 | 55.91 | +2.27% | |
| 55.50 | 56.22 | 54.49 | 54.67 | -2.27% | |
| 55.09 | 57.12 | 55.05 | 55.94 | +2.23% | |
| 54.41 | 56.24 | 53.17 | 54.72 | +1.37% | |
| 54.27 | 54.77 | 53.53 | 53.98 | -0.55% | |
| 54.72 | 55.22 | 53.88 | 54.28 | -2.16% | |
| 55.89 | 56.53 | 54.92 | 55.48 | -0.25% | |
| 55.09 | 56.20 | 53.59 | 55.62 | +1.91% | |
| 57.06 | 57.90 | 53.24 | 54.58 | -2.90% | |
| 56.64 | 57.79 | 55.52 | 56.21 | -2.29% | |
| 58.62 | 58.62 | 55.62 | 57.53 | -1.22% | |
| 58.47 | 59.70 | 57.74 | 58.24 | -1.82% | |
| 58.00 | 60.45 | 57.44 | 59.32 | +0.05% | |
| 56.51 | 59.67 | 56.17 | 59.29 | +1.79% | |
| 59.32 | 59.73 | 56.87 | 58.25 | -3.13% | |
| 60.29 | 62.27 | 59.11 | 60.13 | +0.52% | |
| 60.10 | 61.01 | 58.53 | 59.82 | -3.48% | |
| 60.09 | 62.55 | 60.05 | 61.98 | +0.39% | |
| 59.20 | 61.80 | 59.03 | 61.74 | +2.90% | |
| 61.67 | 62.73 | 59.16 | 60.00 | -4.82% | |
| 57.77 | 65.00 | 57.38 | 63.04 | +2.75% | |
| 60.68 | 61.71 | 60.24 | 61.35 | +1.81% | |
| 58.42 | 61.25 | 58.16 | 60.26 | +2.99% | |
| 57.19 | 58.74 | 55.68 | 58.51 | +2.08% | |
| 55.93 | 57.35 | 54.40 | 57.32 | +2.05% | |
| 53.54 | 56.73 | 53.30 | 56.17 | +5.33% | |
| 53.50 | 55.06 | 52.86 | 53.33 | -1.42% | |
| 55.67 | 56.69 | 54.03 | 54.10 | -1.55% | |
| 54.66 | 55.94 | 52.63 | 54.95 | -0.72% | |
| 55.11 | 56.12 | 51.34 | 55.35 | +0.67% | |
| 55.65 | 56.44 | 54.87 | 54.98 | -1.06% | |
| 55.75 | 58.00 | 54.85 | 55.57 | -1.03% | |
| 55.16 | 56.45 | 54.32 | 56.15 | +4.16% | |
| 55.21 | 56.58 | 53.12 | 53.91 | -2.48% | |
| 55.75 | 56.66 | 53.28 | 55.28 | -0.81% | |
| 57.75 | 58.95 | 54.80 | 55.73 | -2.91% | |
| 53.25 | 58.26 | 53.25 | 57.40 | +7.15% | |
| 55.25 | 55.51 | 51.10 | 53.57 | +1.42% | |
| 51.52 | 52.88 | 51.20 | 52.82 | +2.82% | |
| 54.34 | 54.79 | 50.50 | 51.37 | -5.48% | |
| 53.22 | 55.11 | 52.84 | 54.35 | +1.78% | |
| 51.89 | 53.94 | 50.70 | 53.40 | +1.27% | |
| 53.75 | 56.04 | 52.68 | 52.73 | -2.04% | |
| 50.23 | 54.22 | 49.75 | 53.83 | +7.19% | |
| 47.37 | 50.29 | 46.92 | 50.22 | +5.68% | |
| 45.52 | 47.83 | 44.85 | 47.52 | +2.00% | |
| 48.04 | 48.93 | 46.54 | 46.59 | -3.02% | |
| 48.24 | 48.91 | 46.88 | 48.04 | -0.97% | |
| 45.99 | 49.55 | 45.54 | 48.51 | +5.41% | |
| 45.32 | 46.10 | 44.82 | 46.02 | +0.39% | |
| 46.17 | 46.17 | 44.57 | 45.84 | -0.46% | |
| 46.05 | 47.72 | 45.74 | 46.05 | +1.61% | |
| 45.23 | 45.93 | 44.23 | 45.32 | -1.61% | |
| 46.12 | 47.55 | 44.47 | 46.06 | +2.70% | |
| 45.73 | 47.40 | 44.53 | 44.85 | -2.56% | |
| 46.06 | 46.59 | 43.95 | 46.03 | -0.93% | |
| 45.83 | 47.76 | 45.83 | 46.46 | +0.69% | |
| 45.54 | 47.31 | 45.21 | 46.14 | +1.61% | |
| 46.31 | 46.69 | 45.28 | 45.41 | -2.49% | |
| 46.78 | 46.80 | 45.86 | 46.57 | -0.85% | |
| 47.27 | 47.66 | 46.58 | 46.97 | -1.43% | |
| 47.84 | 48.32 | 47.05 | 47.65 | -0.33% | |
| 48.00 | 48.61 | 47.53 | 47.81 | -0.54% | |
| 47.48 | 48.65 | 46.82 | 48.07 | +3.55% | |
| 43.81 | 46.51 | 43.81 | 46.42 | +6.20% | |
| 43.33 | 43.98 | 42.40 | 43.71 | +1.51% | |
| 43.90 | 44.00 | 42.89 | 43.06 | -1.40% | |
| 44.23 | 44.59 | 43.38 | 43.67 | -1.51% | |
| 44.59 | 44.78 | 43.34 | 44.34 | -0.36% | |
| 44.80 | 44.93 | 43.52 | 44.50 | -0.20% | |
| 43.90 | 45.15 | 43.44 | 44.59 | +2.53% | |
| 44.88 | 44.88 | 42.55 | 43.49 | -2.79% | |
| 45.93 | 46.44 | 44.56 | 44.74 | -3.12% | |
| 47.57 | 47.94 | 45.94 | 46.18 | -0.65% | |
| 46.20 | 46.79 | 45.11 | 46.48 | +0.89% | |
| 47.41 | 47.51 | 44.79 | 46.07 | -3.42% | |
| 44.88 | 48.11 | 44.46 | 47.70 | +6.71% | |
| 45.45 | 45.75 | 43.78 | 44.70 | -1.80% | |
| 44.98 | 46.96 | 44.50 | 45.52 | -8.24% | |
| 49.91 | 49.91 | 49.10 | 49.61 | -0.08% | |
| 49.66 | 50.12 | 48.91 | 49.65 | -1.17% | |
| 49.05 | 50.27 | 48.79 | 50.24 | +2.01% | |
| 48.21 | 49.44 | 47.50 | 49.25 | +3.08% | |
| 47.55 | 49.42 | 47.50 | 47.78 | +0.23% | |
| 49.06 | 49.57 | 47.02 | 47.67 | -1.95% | |
| 49.34 | 50.18 | 48.20 | 48.62 | -1.84% | |
| 48.04 | 49.83 | 47.59 | 49.53 | +2.46% | |
| 48.42 | 49.34 | 48.04 | 48.34 | -0.72% | |
| 45.62 | 49.87 | 45.62 | 48.69 | +6.89% | |
| 45.38 | 46.30 | 45.00 | 45.55 | -1.19% | |
| 45.42 | 46.24 | 44.42 | 46.10 | +0.96% | |
| 42.85 | 45.93 | 42.48 | 45.66 | +6.38% | |
| 42.01 | 43.67 | 41.44 | 42.92 | +3.05% | |
| 41.52 | 42.13 | 40.14 | 41.65 | -0.14% | |
| 40.38 | 42.03 | 40.16 | 41.71 | +3.45% | |
| 40.92 | 41.80 | 39.87 | 40.32 | -2.49% | |
| 42.27 | 43.22 | 40.79 | 41.35 | -3.46% | |
| 45.13 | 45.99 | 42.00 | 42.83 | -5.41% | |
| 44.30 | 45.36 | 43.78 | 45.28 | +1.18% | |
| 43.12 | 45.69 | 42.85 | 44.75 | +2.83% | |
| 44.14 | 45.13 | 43.42 | 43.52 | -2.36% | |
| 44.00 | 45.50 | 43.74 | 44.57 | 0.00% | |
| 42.30 | 44.79 | 42.30 | 44.57 | +5.54% | |
| 42.16 | 42.59 | 41.51 | 42.23 | +1.51% | |
| 42.63 | 43.03 | 41.24 | 41.60 | -2.14% | |
| 42.35 | 43.40 | 42.18 | 42.51 | +0.38% | |
| 42.98 | 43.45 | 42.15 | 42.35 | -1.28% | |
| 43.27 | 43.30 | 42.27 | 42.90 | +1.20% | |
| 42.92 | 43.91 | 42.00 | 42.39 | -2.75% | |
| 43.86 | 44.39 | 42.81 | 43.59 | -0.80% | |
| 42.88 | 45.13 | 42.88 | 43.94 | +2.54% | |
| 42.96 | 43.97 | 42.75 | 42.85 | -2.19% | |
| 43.70 | 45.27 | 43.03 | 43.81 | +0.25% | |
| 42.12 | 44.02 | 41.29 | 43.70 | +4.07% | |
| 40.75 | 42.70 | 40.75 | 41.99 | +3.07% | |
| 42.12 | 42.86 | 40.73 | 40.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCVX chart for longer ranges.