Vaxcyte, Inc. (PCVX) stock
PCVXNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$62.03−0.58 (-0.93%)
Close on Oct 30, 2026Market cap $9.23BP/E –Yield 0.00%
Price history
Vaxcyte share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$62.03
-0.93% on the day
52-week range
$39.87 – $90.75
-31.6% from the high
Change over 52 weeks
+38.6%
From $44.75 on Oct 30, 2025
Average volume
1.92M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $60.68 | $63.94 | $59.19 | $62.03 | +2.65% | 9,998,104 |
| Oct 19, 2026 | $64.14 | $67.47 | $60.27 | $60.43 | -5.01% | 12,612,090 |
| Oct 12, 2026 | $71.08 | $72.89 | $62.54 | $63.62 | -10.87% | 12,296,632 |
| Oct 5, 2026 | $87.21 | $90.75 | $63.79 | $71.38 | +26.38% | 44,876,630 |
| Sep 28, 2026 | $56.50 | $58.98 | $55.75 | $56.48 | +0.48% | 8,417,081 |
| Sep 21, 2026 | $59.00 | $60.54 | $55.09 | $56.21 | -3.30% | 6,856,764 |
| Sep 14, 2026 | $60.04 | $61.50 | $57.01 | $58.13 | -2.25% | 8,591,942 |
| Sep 8, 2026 | $60.25 | $61.03 | $58.21 | $59.47 | -2.76% | 5,063,795 |
| Aug 31, 2026 | $59.10 | $62.90 | $58.51 | $61.16 | +2.21% | 5,934,911 |
| Aug 24, 2026 | $62.30 | $63.92 | $59.49 | $59.84 | -4.45% | 4,143,639 |
| Aug 17, 2026 | $58.03 | $63.98 | $57.34 | $62.62 | +7.84% | 4,731,716 |
| Aug 10, 2026 | $57.98 | $60.45 | $57.30 | $58.07 | 0.00% | 4,415,125 |
| Aug 3, 2026 | $53.99 | $60.08 | $52.77 | $58.07 | +7.38% | 5,109,905 |
| Jul 27, 2026 | $54.77 | $57.03 | $52.47 | $54.08 | -1.06% | 5,064,741 |
| Jul 20, 2026 | $56.36 | $58.59 | $54.28 | $54.66 | -2.74% | 4,630,502 |
| Jul 13, 2026 | $58.13 | $58.25 | $54.59 | $56.20 | -3.45% | 4,646,997 |
| Jul 6, 2026 | $57.76 | $61.77 | $56.55 | $58.21 | -0.31% | 6,288,286 |
| Jun 29, 2026 | $55.70 | $59.50 | $55.38 | $58.39 | +3.31% | 8,096,299 |
| Jun 22, 2026 | $51.71 | $56.65 | $50.82 | $56.52 | +9.88% | 15,400,278 |
| Jun 15, 2026 | $47.71 | $53.48 | $47.48 | $51.44 | +8.39% | 6,697,781 |
| Jun 8, 2026 | $47.76 | $48.44 | $45.30 | $47.46 | +0.21% | 6,809,708 |
| Jun 1, 2026 | $51.01 | $51.01 | $46.58 | $47.36 | -7.86% | 6,703,462 |
| May 26, 2026 | $47.74 | $51.49 | $47.10 | $51.40 | +8.67% | 5,530,919 |
| May 18, 2026 | $52.93 | $53.21 | $46.39 | $47.30 | -9.72% | 9,428,173 |
| May 11, 2026 | $53.43 | $54.74 | $52.24 | $52.39 | -1.17% | 6,857,544 |
| May 4, 2026 | $56.65 | $59.66 | $48.49 | $53.01 | -6.89% | 12,308,125 |
| Apr 27, 2026 | $59.08 | $60.75 | $56.13 | $56.93 | -4.30% | 5,627,360 |
| Apr 20, 2026 | $62.57 | $63.11 | $58.61 | $59.49 | -4.59% | 4,607,714 |
| Apr 13, 2026 | $60.95 | $63.31 | $60.00 | $62.35 | +2.41% | 5,548,385 |
| Apr 6, 2026 | $57.78 | $62.79 | $57.47 | $60.88 | +4.28% | 5,672,871 |
| Mar 30, 2026 | $54.11 | $59.69 | $52.74 | $58.38 | +9.82% | 6,710,434 |
| Mar 23, 2026 | $55.09 | $57.65 | $52.89 | $53.16 | -2.85% | 5,850,196 |
| Mar 16, 2026 | $55.09 | $56.53 | $53.17 | $54.72 | +0.26% | 8,237,860 |
| Mar 9, 2026 | $58.00 | $60.45 | $53.24 | $54.58 | -7.94% | 4,948,645 |
| Mar 2, 2026 | $60.09 | $62.55 | $56.17 | $59.29 | -3.97% | 7,305,193 |
| Feb 23, 2026 | $58.42 | $65.00 | $57.38 | $61.74 | +5.52% | 7,489,159 |
| Feb 17, 2026 | $53.50 | $58.74 | $52.86 | $58.51 | +8.15% | 4,727,052 |
| Feb 9, 2026 | $55.75 | $58.00 | $51.34 | $54.10 | -3.65% | 5,158,678 |
| Feb 2, 2026 | $53.25 | $58.95 | $53.12 | $56.15 | +4.82% | 12,615,215 |
| Jan 26, 2026 | $51.89 | $55.51 | $50.50 | $53.57 | +1.59% | 8,368,226 |
| Jan 20, 2026 | $45.52 | $56.04 | $44.85 | $52.73 | +13.18% | 6,891,739 |
| Jan 12, 2026 | $46.17 | $49.55 | $44.57 | $46.59 | +1.17% | 3,675,948 |
| Jan 5, 2026 | $46.06 | $47.72 | $43.95 | $46.05 | -0.88% | 6,300,654 |
| Dec 29, 2025 | $46.78 | $47.76 | $45.21 | $46.46 | -1.09% | 3,312,118 |
| Dec 22, 2025 | $47.48 | $48.65 | $46.58 | $46.97 | +1.18% | 4,123,699 |
| Dec 15, 2025 | $44.59 | $46.51 | $42.40 | $46.42 | +4.31% | 8,607,493 |
| Dec 8, 2025 | $47.57 | $47.94 | $42.55 | $44.50 | -4.26% | 6,486,275 |
| Dec 1, 2025 | $44.98 | $48.11 | $43.78 | $46.48 | -6.31% | 9,970,927 |
| Nov 24, 2025 | $48.21 | $50.27 | $47.50 | $49.61 | +3.83% | 3,737,052 |
| Nov 17, 2025 | $48.42 | $50.18 | $47.02 | $47.78 | -1.87% | 8,516,971 |
| Nov 10, 2025 | $42.01 | $49.87 | $41.44 | $48.69 | +16.90% | 7,432,451 |
| Nov 3, 2025 | $45.13 | $45.99 | $39.87 | $41.65 | -8.02% | 7,455,870 |
| Oct 27, 2025 | $42.30 | $45.69 | $42.30 | $45.28 | +7.22% | 6,304,061 |
| Oct 20, 2025 | $43.27 | $43.45 | $41.24 | $42.23 | -0.38% | 6,116,957 |
| Oct 13, 2025 | $43.70 | $45.27 | $42.00 | $42.39 | -3.00% | 10,037,536 |
| Oct 6, 2025 | $43.30 | $44.02 | $40.35 | $43.70 | +2.44% | 10,236,734 |
| Sep 29, 2025 | $33.82 | $43.12 | $33.62 | $42.66 | +25.54% | 10,276,647 |
| Sep 22, 2025 | $31.84 | $34.11 | $31.51 | $33.98 | +7.02% | 10,169,887 |
| Sep 15, 2025 | $32.23 | $33.16 | $30.81 | $31.75 | -1.31% | 12,191,744 |
| Sep 8, 2025 | $32.81 | $33.67 | $31.47 | $32.17 | -2.57% | 8,342,940 |
| Sep 2, 2025 | $30.87 | $33.60 | $30.87 | $33.02 | +7.24% | 6,015,659 |
| Aug 25, 2025 | $32.05 | $32.32 | $29.87 | $30.79 | -4.65% | 8,042,245 |
| Aug 18, 2025 | $32.68 | $33.27 | $30.69 | $32.29 | -1.25% | 6,046,990 |
| Aug 11, 2025 | $30.00 | $32.83 | $29.51 | $32.70 | +9.36% | 8,893,288 |
| Aug 4, 2025 | $33.14 | $34.50 | $29.08 | $29.90 | -9.45% | 7,256,007 |
| Jul 28, 2025 | $36.59 | $36.74 | $33.01 | $33.02 | -9.86% | 5,619,610 |
| Jul 21, 2025 | $36.51 | $37.44 | $35.25 | $36.63 | +1.16% | 4,573,691 |
| Jul 14, 2025 | $35.74 | $37.95 | $34.89 | $36.21 | +0.78% | 6,339,830 |
| Jul 7, 2025 | $33.12 | $36.89 | $31.79 | $35.93 | +8.06% | 7,930,593 |
| Jun 30, 2025 | $32.94 | $34.63 | $32.00 | $33.25 | +2.06% | 4,899,638 |
| Jun 23, 2025 | $32.64 | $34.60 | $32.06 | $32.58 | -0.88% | 10,313,998 |
| Jun 16, 2025 | $34.91 | $34.94 | $32.54 | $32.87 | -4.89% | 5,338,480 |
| Jun 9, 2025 | $37.91 | $38.39 | $33.55 | $34.56 | -6.57% | 6,919,561 |
| Jun 2, 2025 | $33.17 | $37.11 | $32.50 | $36.99 | +13.85% | 7,140,676 |
| May 26, 2025 | $33.26 | $33.79 | $31.07 | $32.49 | -0.15% | 13,737,779 |
| May 19, 2025 | $31.23 | $36.84 | $31.23 | $32.54 | +2.17% | 11,117,386 |
| May 12, 2025 | $32.49 | $32.99 | $28.64 | $31.85 | +2.21% | 10,536,742 |
| May 5, 2025 | $35.48 | $35.56 | $28.09 | $31.16 | -11.95% | 14,361,343 |
| Apr 28, 2025 | $33.29 | $36.71 | $31.27 | $35.39 | +7.50% | 10,046,261 |
| Apr 21, 2025 | $30.34 | $34.52 | $30.13 | $32.92 | +7.41% | 7,897,436 |
| Apr 14, 2025 | $32.15 | $32.72 | $28.58 | $30.65 | -1.76% | 8,453,719 |
| Apr 7, 2025 | $30.58 | $34.11 | $27.66 | $31.20 | -1.27% | 22,323,431 |
| Mar 31, 2025 | $33.07 | $37.94 | $29.57 | $31.60 | -54.51% | 38,012,217 |
| Mar 24, 2025 | $75.21 | $75.33 | $68.36 | $69.46 | -6.96% | 4,186,062 |
| Mar 17, 2025 | $74.01 | $76.61 | $72.78 | $74.66 | +0.39% | 5,205,320 |
| Mar 10, 2025 | $70.06 | $76.51 | $67.23 | $74.37 | +4.48% | 5,247,188 |
| Mar 3, 2025 | $73.17 | $76.38 | $69.38 | $71.18 | -2.52% | 7,521,218 |
| Feb 24, 2025 | $79.78 | $83.33 | $70.11 | $73.02 | -8.43% | 8,197,681 |
| Feb 18, 2025 | $83.54 | $85.22 | $79.51 | $79.74 | -5.07% | 3,571,382 |
| Feb 10, 2025 | $87.42 | $87.42 | $82.41 | $84.00 | -3.91% | 3,756,932 |
| Feb 3, 2025 | $88.20 | $91.77 | $83.59 | $87.42 | -1.02% | 5,125,845 |
| Jan 27, 2025 | $90.01 | $93.77 | $88.00 | $88.32 | -1.47% | 5,107,440 |
| Jan 21, 2025 | $86.06 | $92.06 | $83.96 | $89.64 | +5.09% | 5,487,693 |
| Jan 13, 2025 | $80.21 | $90.06 | $77.52 | $85.30 | +5.20% | 8,203,549 |
| Jan 6, 2025 | $84.23 | $88.27 | $79.22 | $81.08 | -4.45% | 4,110,488 |
| Dec 30, 2024 | $80.53 | $85.97 | $80.10 | $84.86 | +4.80% | 3,268,950 |
| Dec 23, 2024 | $86.22 | $87.88 | $80.30 | $80.97 | -6.43% | 2,746,319 |
| Dec 16, 2024 | $87.64 | $92.94 | $84.46 | $86.53 | -1.36% | 9,021,174 |
| Dec 9, 2024 | $93.68 | $94.60 | $86.80 | $87.72 | -5.99% | 3,899,424 |
| Dec 2, 2024 | $94.01 | $94.76 | $89.33 | $93.31 | -1.09% | 4,646,728 |
| Nov 25, 2024 | $89.27 | $94.38 | $89.06 | $94.34 | +6.55% | 4,259,010 |
| Nov 18, 2024 | $86.50 | $92.87 | $84.52 | $88.54 | +1.97% | 8,475,197 |
| Nov 11, 2024 | $106.67 | $107.22 | $85.10 | $86.83 | -18.60% | 14,218,319 |
| Nov 4, 2024 | $105.73 | $116.00 | $101.87 | $106.67 | -0.58% | 6,265,186 |
| Oct 28, 2024 | $114.40 | $115.56 | $102.84 | $107.29 | -5.00% | 4,413,195 |
| Oct 21, 2024 | $114.25 | $115.97 | $111.16 | $112.94 | -2.22% | 2,661,423 |
| Oct 14, 2024 | $114.85 | $118.62 | $112.67 | $115.50 | +0.94% | 3,302,594 |
| Oct 7, 2024 | $111.12 | $114.61 | $107.01 | $114.42 | +2.81% | 3,193,810 |
| Sep 30, 2024 | $112.69 | $116.01 | $110.77 | $111.29 | -1.64% | 3,587,344 |
| Sep 23, 2024 | $115.69 | $117.04 | $110.47 | $113.14 | -1.77% | 3,573,579 |
| Sep 16, 2024 | $115.90 | $121.06 | $113.56 | $115.18 | -0.71% | 5,004,380 |
| Sep 9, 2024 | $112.19 | $119.50 | $111.18 | $116.00 | +3.96% | 7,055,712 |
| Sep 3, 2024 | $107.67 | $119.27 | $107.62 | $111.58 | +38.16% | 17,361,885 |
| Aug 26, 2024 | $79.85 | $80.81 | $77.21 | $80.76 | +1.78% | 1,589,295 |
| Aug 19, 2024 | $78.91 | $80.61 | $77.72 | $79.35 | +0.57% | 1,947,310 |
| Aug 12, 2024 | $78.33 | $79.68 | $76.32 | $78.90 | +1.30% | 2,094,389 |
| Aug 5, 2024 | $72.28 | $78.13 | $70.45 | $77.89 | +2.93% | 3,639,475 |
| Jul 29, 2024 | $84.03 | $85.47 | $74.64 | $75.67 | -9.97% | 4,091,979 |
| Jul 22, 2024 | $82.37 | $87.71 | $81.81 | $84.05 | +2.96% | 3,239,595 |
| Jul 15, 2024 | $82.93 | $85.61 | $78.59 | $81.63 | -0.92% | 4,986,878 |
| Jul 8, 2024 | $78.92 | $83.51 | $78.47 | $82.39 | +5.91% | 4,099,406 |
| Jul 1, 2024 | $75.43 | $78.17 | $75.21 | $77.79 | +3.02% | 2,050,268 |
| Jun 24, 2024 | $75.36 | $79.78 | $73.00 | $75.51 | +0.76% | 8,098,662 |
| Jun 17, 2024 | $72.23 | $75.06 | $70.79 | $74.94 | +2.74% | 3,532,703 |
| Jun 10, 2024 | $70.49 | $75.70 | $69.90 | $72.94 | +2.78% | 2,404,282 |
| Jun 3, 2024 | $70.98 | $73.98 | $70.18 | $70.97 | +1.00% | 2,137,549 |
| May 28, 2024 | $69.90 | $71.61 | $67.21 | $70.27 | +2.20% | 2,155,157 |
| May 20, 2024 | $74.65 | $76.00 | $68.26 | $68.76 | -7.79% | 2,879,956 |
| May 13, 2024 | $65.10 | $75.83 | $64.76 | $74.57 | +14.39% | 3,331,097 |
| May 6, 2024 | $65.41 | $68.22 | $63.63 | $65.19 | -1.17% | 2,983,860 |
| Apr 29, 2024 | $61.07 | $67.08 | $58.84 | $65.96 | +8.63% | 2,836,867 |
| Apr 22, 2024 | $61.47 | $63.22 | $58.10 | $60.72 | -0.18% | 4,155,397 |
| Apr 15, 2024 | $61.81 | $63.44 | $59.39 | $60.83 | -1.70% | 4,128,373 |
| Apr 8, 2024 | $64.19 | $65.28 | $60.55 | $61.88 | -3.30% | 2,920,449 |
| Apr 1, 2024 | $68.10 | $68.10 | $62.00 | $63.99 | -6.32% | 3,197,590 |
| Mar 25, 2024 | $67.22 | $69.69 | $66.06 | $68.31 | +1.61% | 2,183,647 |
| Mar 18, 2024 | $68.66 | $70.69 | $67.02 | $67.23 | -3.54% | 3,183,322 |
| Mar 11, 2024 | $72.08 | $73.57 | $67.65 | $69.70 | -4.11% | 3,743,616 |
| Mar 4, 2024 | $71.85 | $74.19 | $70.49 | $72.69 | +1.37% | 2,853,057 |
| Feb 26, 2024 | $76.77 | $82.04 | $71.62 | $71.71 | -6.71% | 5,692,126 |
| Feb 20, 2024 | $74.40 | $77.69 | $72.02 | $76.87 | +2.14% | 3,267,646 |
| Feb 12, 2024 | $75.16 | $76.50 | $73.21 | $75.26 | +0.60% | 3,826,283 |
| Feb 5, 2024 | $74.26 | $76.72 | $72.74 | $74.81 | -0.61% | 4,658,083 |
| Jan 29, 2024 | $64.48 | $75.84 | $63.93 | $75.27 | +17.04% | 10,753,687 |
| Jan 22, 2024 | $61.01 | $65.53 | $61.01 | $64.31 | +6.17% | 3,329,206 |
| Jan 16, 2024 | $60.10 | $63.35 | $59.45 | $60.57 | -0.25% | 2,741,930 |
| Jan 8, 2024 | $59.47 | $61.66 | $58.63 | $60.72 | +1.56% | 3,013,913 |
| Jan 2, 2024 | $62.01 | $65.97 | $53.83 | $59.79 | -4.79% | 4,313,244 |
| Dec 26, 2023 | $61.37 | $64.04 | $60.87 | $62.80 | +2.87% | 2,863,048 |
| Dec 18, 2023 | $60.30 | $62.23 | $59.13 | $61.05 | +0.81% | 3,052,029 |
| Dec 11, 2023 | $56.98 | $62.06 | $55.76 | $60.56 | +6.86% | 5,767,628 |
| Dec 4, 2023 | $53.78 | $57.42 | $52.74 | $56.67 | +5.31% | 3,280,607 |
| Nov 27, 2023 | $49.26 | $53.94 | $48.35 | $53.81 | +9.08% | 2,605,322 |
| Nov 20, 2023 | $51.46 | $52.13 | $48.24 | $49.33 | -4.14% | 1,574,321 |
| Nov 13, 2023 | $47.53 | $51.84 | $46.16 | $51.46 | +6.90% | 3,123,103 |
| Nov 6, 2023 | $50.43 | $51.55 | $46.89 | $48.14 | -5.14% | 3,659,311 |
| Oct 30, 2023 | $47.44 | $51.37 | $46.73 | $50.75 | +7.98% | 2,902,031 |
| Oct 23, 2023 | $46.57 | $49.01 | $45.61 | $47.00 | +0.45% | 2,633,232 |
| Oct 16, 2023 | $46.37 | $47.67 | $45.00 | $46.79 | +1.72% | 2,375,967 |
| Oct 9, 2023 | $48.79 | $50.65 | $44.20 | $46.00 | -5.99% | 2,671,391 |
| Oct 2, 2023 | $50.43 | $51.92 | $46.73 | $48.93 | -4.02% | 3,446,071 |
| Sep 25, 2023 | $52.38 | $53.48 | $48.80 | $50.98 | -2.80% | 3,706,285 |
| Sep 18, 2023 | $51.65 | $52.63 | $49.00 | $52.45 | +1.41% | 3,401,183 |
| Sep 11, 2023 | $50.81 | $53.39 | $50.77 | $51.72 | +2.05% | 3,842,859 |
| Sep 5, 2023 | $52.81 | $53.99 | $47.61 | $50.68 | -4.56% | 1,732,539 |
| Aug 28, 2023 | $50.49 | $53.48 | $50.21 | $53.10 | +5.59% | 1,924,254 |
| Aug 21, 2023 | $49.68 | $50.71 | $48.80 | $50.29 | +0.94% | 1,557,304 |
| Aug 14, 2023 | $46.64 | $49.90 | $45.50 | $49.82 | +5.53% | 3,410,224 |
| Aug 7, 2023 | $49.93 | $49.93 | $46.73 | $47.21 | -4.93% | 2,190,216 |
| Jul 31, 2023 | $46.70 | $50.87 | $46.65 | $49.66 | +6.34% | 2,531,979 |
| Jul 24, 2023 | $48.55 | $48.96 | $46.10 | $46.70 | -3.79% | 1,836,675 |
| Jul 17, 2023 | $49.61 | $51.32 | $46.01 | $48.54 | -2.22% | 2,629,634 |
| Jul 10, 2023 | $46.45 | $49.65 | $46.29 | $49.64 | +6.59% | 2,151,581 |
| Jul 3, 2023 | $49.69 | $49.92 | $46.02 | $46.57 | -6.75% | 1,691,958 |
| Jun 26, 2023 | $53.70 | $54.61 | $48.00 | $49.94 | -7.62% | 4,184,815 |
| Jun 20, 2023 | $51.10 | $54.97 | $50.37 | $54.06 | +5.69% | 4,720,154 |
| Jun 12, 2023 | $50.72 | $53.64 | $50.72 | $51.15 | +1.17% | 3,546,647 |
| Jun 5, 2023 | $50.27 | $52.09 | $50.01 | $50.56 | -0.34% | 2,060,223 |
| May 30, 2023 | $49.05 | $51.46 | $48.18 | $50.73 | +3.59% | 2,059,275 |
| May 22, 2023 | $48.51 | $51.41 | $48.01 | $48.97 | +1.53% | 3,226,563 |
| May 15, 2023 | $49.87 | $50.80 | $47.48 | $48.23 | -2.53% | 3,516,040 |
| May 8, 2023 | $51.45 | $54.84 | $48.61 | $49.48 | -3.74% | 3,900,596 |
| May 1, 2023 | $43.00 | $51.67 | $42.98 | $51.40 | +20.01% | 5,357,568 |
| Apr 24, 2023 | $45.00 | $45.00 | $41.57 | $42.83 | -5.08% | 5,328,141 |
| Apr 17, 2023 | $42.04 | $47.09 | $40.00 | $45.12 | +23.62% | 15,497,943 |
| Apr 10, 2023 | $36.24 | $36.93 | $34.11 | $36.50 | +0.11% | 3,617,087 |
| Apr 3, 2023 | $37.33 | $38.46 | $36.30 | $36.46 | -2.72% | 3,360,666 |
| Mar 27, 2023 | $37.66 | $38.11 | $35.76 | $37.48 | -0.95% | 3,667,197 |
| Mar 20, 2023 | $37.78 | $39.25 | $37.05 | $37.84 | +0.67% | 4,151,577 |
| Mar 13, 2023 | $37.59 | $39.86 | $36.59 | $37.59 | -0.61% | 4,129,296 |
| Mar 6, 2023 | $42.17 | $43.00 | $37.16 | $37.82 | -11.10% | 3,756,268 |
| Feb 27, 2023 | $41.77 | $42.65 | $37.68 | $42.54 | +2.01% | 3,550,192 |
| Feb 21, 2023 | $43.81 | $44.67 | $41.49 | $41.70 | -5.70% | 2,167,464 |
| Feb 13, 2023 | $43.90 | $44.82 | $42.26 | $44.22 | +1.07% | 2,443,633 |
| Feb 6, 2023 | $45.21 | $46.16 | $42.91 | $43.75 | -3.31% | 2,313,975 |
| Jan 30, 2023 | $45.90 | $46.58 | $43.77 | $45.25 | -1.99% | 3,034,189 |
| Jan 23, 2023 | $45.27 | $47.69 | $43.65 | $46.17 | +2.37% | 2,667,012 |
| Jan 17, 2023 | $44.05 | $45.60 | $43.82 | $45.10 | +1.08% | 2,813,200 |
| Jan 9, 2023 | $46.88 | $46.89 | $40.51 | $44.62 | -4.35% | 4,121,202 |
| Jan 3, 2023 | $48.82 | $49.31 | $45.49 | $46.65 | -2.71% | 2,771,047 |
| Dec 27, 2022 | $46.41 | $48.14 | $45.07 | $47.95 | +2.74% | 2,685,573 |
| Dec 19, 2022 | $45.64 | $48.19 | $42.51 | $46.67 | +1.90% | 4,612,149 |
| Dec 12, 2022 | $42.75 | $46.36 | $42.45 | $45.80 | +8.04% | 6,613,314 |
| Dec 5, 2022 | $44.94 | $45.25 | $41.14 | $42.39 | -5.61% | 3,086,789 |
| Nov 28, 2022 | $44.11 | $47.67 | $43.55 | $44.91 | +2.07% | 5,331,145 |
| Nov 21, 2022 | $44.04 | $45.02 | $43.37 | $44.00 | -0.09% | 1,758,047 |
| Nov 14, 2022 | $44.40 | $46.00 | $40.10 | $44.04 | -0.86% | 3,697,906 |
| Nov 7, 2022 | $42.77 | $46.57 | $42.56 | $44.42 | +3.33% | 4,985,835 |
| Oct 31, 2022 | $43.16 | $46.03 | $42.24 | $42.99 | -0.85% | 5,965,953 |
| Oct 24, 2022 | $35.15 | $43.65 | $32.99 | $43.36 | +110.69% | 37,061,467 |
| Oct 17, 2022 | $24.68 | $26.36 | $20.49 | $20.58 | -16.21% | 2,387,692 |
| Oct 10, 2022 | $23.66 | $25.92 | $23.43 | $24.56 | +1.99% | 2,846,228 |
| Oct 3, 2022 | $24.50 | $24.80 | $22.14 | $24.08 | +0.33% | 3,998,192 |
| Sep 26, 2022 | $24.84 | $25.42 | $23.60 | $24.00 | -3.38% | 2,558,090 |
| Sep 19, 2022 | $25.75 | $26.59 | $24.03 | $24.84 | -4.94% | 1,396,313 |
| Sep 12, 2022 | $28.41 | $29.73 | $25.69 | $26.13 | -7.64% | 3,650,380 |
| Sep 6, 2022 | $26.82 | $28.54 | $25.35 | $28.29 | +7.24% | 2,288,053 |
| Aug 29, 2022 | $27.57 | $28.38 | $25.11 | $26.38 | -5.11% | 1,638,213 |
| Aug 22, 2022 | $25.88 | $28.00 | $25.68 | $27.80 | +6.92% | 2,592,545 |
| Aug 15, 2022 | $26.31 | $26.64 | $24.44 | $26.00 | -1.37% | 2,226,847 |
| Aug 8, 2022 | $26.09 | $26.61 | $24.95 | $26.36 | +1.66% | 1,445,125 |
| Aug 1, 2022 | $22.82 | $26.14 | $22.39 | $25.93 | +12.35% | 1,726,278 |
| Jul 25, 2022 | $22.72 | $25.24 | $22.38 | $23.08 | +1.18% | 1,351,296 |
| Jul 18, 2022 | $25.00 | $25.24 | $22.75 | $22.81 | -8.36% | 1,198,991 |
| Jul 11, 2022 | $23.59 | $24.91 | $21.85 | $24.89 | +4.36% | 1,357,204 |
| Jul 5, 2022 | $21.30 | $24.30 | $21.21 | $23.85 | +9.96% | 1,264,154 |
| Jun 27, 2022 | $19.53 | $22.09 | $19.43 | $21.69 | +11.23% | 1,699,153 |
| Jun 21, 2022 | $20.43 | $21.49 | $19.04 | $19.50 | -3.42% | 2,815,720 |
| Jun 13, 2022 | $18.23 | $20.52 | $17.44 | $20.19 | +7.17% | 2,383,298 |
| Jun 6, 2022 | $22.19 | $22.56 | $18.39 | $18.84 | -13.97% | 3,015,798 |
| May 31, 2022 | $26.26 | $26.26 | $21.55 | $21.90 | -16.06% | 1,815,296 |
| May 23, 2022 | $26.35 | $26.69 | $24.88 | $26.09 | -0.50% | 1,181,671 |
| May 16, 2022 | $23.33 | $26.29 | $23.08 | $26.22 | +11.43% | 1,419,754 |
| May 9, 2022 | $23.93 | $24.49 | $20.79 | $23.53 | -3.05% | 2,062,917 |
| May 2, 2022 | $24.17 | $26.45 | $23.83 | $24.27 | +0.25% | 1,212,910 |
| Apr 25, 2022 | $25.02 | $26.29 | $23.49 | $24.21 | -3.16% | 1,404,291 |
| Apr 18, 2022 | $24.49 | $25.50 | $22.56 | $25.00 | +1.92% | 1,718,444 |
| Apr 11, 2022 | $25.29 | $26.02 | $24.27 | $24.53 | -4.40% | 689,003 |
| Apr 4, 2022 | $23.62 | $26.75 | $23.62 | $25.66 | +7.77% | 3,286,237 |
| Mar 28, 2022 | $23.91 | $25.60 | $22.85 | $23.81 | -0.63% | 892,070 |
| Mar 21, 2022 | $25.70 | $25.70 | $23.78 | $23.96 | -7.85% | 689,322 |
| Mar 14, 2022 | $24.29 | $26.55 | $23.56 | $26.00 | +7.04% | 1,454,313 |
| Mar 7, 2022 | $22.69 | $25.81 | $22.57 | $24.29 | +5.93% | 684,199 |
| Feb 28, 2022 | $22.45 | $24.95 | $21.99 | $22.93 | +1.46% | 1,167,493 |
| Feb 22, 2022 | $20.31 | $23.09 | $18.54 | $22.60 | +10.89% | 1,142,537 |
| Feb 14, 2022 | $19.80 | $21.23 | $19.32 | $20.38 | +3.14% | 1,114,659 |
| Feb 7, 2022 | $17.88 | $20.48 | $17.88 | $19.76 | +10.27% | 1,803,918 |
| Jan 31, 2022 | $17.82 | $19.47 | $17.52 | $17.92 | +0.50% | 1,428,818 |
| Jan 24, 2022 | $17.50 | $18.75 | $16.78 | $17.83 | +2.12% | 1,656,272 |
| Jan 18, 2022 | $19.16 | $19.16 | $17.00 | $17.46 | -10.14% | 1,558,767 |
| Jan 10, 2022 | $23.11 | $23.84 | $17.86 | $19.43 | -18.33% | 3,392,571 |
| Jan 3, 2022 | $23.80 | $26.60 | $23.55 | $23.79 | 0.00% | 1,265,659 |
| Dec 27, 2021 | $24.29 | $25.60 | $22.18 | $23.79 | -1.53% | 1,046,447 |
| Dec 20, 2021 | $21.67 | $24.26 | $21.24 | $24.16 | +9.03% | 647,513 |
| Dec 13, 2021 | $21.53 | $23.02 | $20.41 | $22.16 | +1.93% | 1,578,445 |
| Dec 6, 2021 | $19.56 | $22.50 | $18.90 | $21.74 | +12.53% | 694,423 |
| Nov 29, 2021 | $20.37 | $21.29 | $19.12 | $19.32 | -2.72% | 1,078,802 |
| Nov 22, 2021 | $22.79 | $22.89 | $19.66 | $19.86 | -12.55% | 640,533 |
| Nov 15, 2021 | $24.23 | $26.31 | $22.59 | $22.71 | -14.14% | 627,863 |
| Nov 8, 2021 | $25.48 | $26.45 | $24.26 | $26.45 | +4.50% | 363,974 |
| Nov 1, 2021 | $23.55 | $25.68 | $23.04 | $25.31 | +8.16% | 677,736 |
| Oct 25, 2021 | $23.19 | $24.31 | $21.63 | $23.40 | +3.04% | 556,357 |
| Oct 18, 2021 | $24.41 | $24.44 | $22.01 | $22.71 | -6.96% | 512,484 |
| Oct 11, 2021 | $24.03 | $25.62 | $23.94 | $24.41 | +1.08% | 523,530 |
| Oct 4, 2021 | $26.07 | $26.14 | $23.43 | $24.15 | -7.93% | 730,514 |
| Sep 27, 2021 | $25.92 | $26.55 | $24.62 | $26.23 | +1.75% | 943,436 |
| Sep 20, 2021 | $24.80 | $26.43 | $24.68 | $25.78 | +1.66% | 501,907 |
| Sep 13, 2021 | $26.23 | $27.22 | $25.27 | $25.36 | -3.06% | 1,843,268 |
| Sep 7, 2021 | $25.57 | $27.04 | $24.58 | $26.16 | +1.95% | 600,831 |
| Aug 30, 2021 | $26.60 | $27.21 | $25.21 | $25.66 | -3.68% | 740,544 |
| Aug 23, 2021 | $21.65 | $26.76 | $21.60 | $26.64 | +24.31% | 994,825 |
| Aug 16, 2021 | $25.97 | $27.44 | $19.52 | $21.43 | -17.67% | 1,169,548 |
| Aug 9, 2021 | $24.23 | $27.40 | $23.60 | $26.03 | +7.92% | 804,240 |
| Aug 2, 2021 | $21.41 | $24.24 | $21.41 | $24.12 | +11.25% | 489,565 |
| Jul 26, 2021 | $22.66 | $23.61 | $21.33 | $21.68 | -3.73% | 721,386 |
| Jul 19, 2021 | $21.03 | $23.82 | $21.03 | $22.52 | +4.74% | 726,628 |
| Jul 12, 2021 | $22.26 | $23.16 | $19.95 | $21.50 | -4.06% | 603,287 |
| Jul 6, 2021 | $22.78 | $23.04 | $20.80 | $22.41 | -1.67% | 539,699 |
| Jun 28, 2021 | $24.00 | $24.85 | $21.98 | $22.79 | -5.04% | 682,242 |
| Jun 21, 2021 | $21.34 | $24.57 | $21.02 | $24.00 | +11.73% | 3,059,075 |
| Jun 14, 2021 | $21.93 | $23.12 | $20.54 | $21.48 | -2.41% | 2,124,452 |
| Jun 7, 2021 | $22.09 | $24.54 | $21.51 | $22.01 | +0.55% | 1,081,255 |
| Jun 1, 2021 | $21.86 | $22.46 | $20.39 | $21.89 | +3.89% | 719,841 |
| May 24, 2021 | $19.71 | $22.49 | $19.57 | $21.07 | +7.77% | 971,893 |
| May 17, 2021 | $19.09 | $20.20 | $18.75 | $19.55 | +1.61% | 723,627 |
| May 10, 2021 | $18.19 | $19.96 | $15.51 | $19.24 | +9.07% | 1,173,761 |
| May 3, 2021 | $19.25 | $19.47 | $16.73 | $17.64 | -5.01% | 866,617 |
| Apr 26, 2021 | $18.96 | $20.78 | $18.33 | $18.57 | -2.11% | 1,044,218 |
| Apr 19, 2021 | $18.21 | $19.70 | $17.02 | $18.97 | +4.12% | 1,287,287 |
| Apr 12, 2021 | $20.14 | $20.98 | $18.18 | $18.22 | -9.89% | 1,483,387 |
| Apr 5, 2021 | $21.28 | $22.47 | $19.85 | $20.22 | -3.39% | 1,452,269 |
| Mar 29, 2021 | $23.49 | $23.49 | $17.72 | $20.93 | -11.91% | 2,530,295 |
| Mar 22, 2021 | $25.55 | $25.93 | $21.35 | $23.76 | -6.49% | 1,964,593 |
| Mar 15, 2021 | $26.28 | $28.30 | $25.28 | $25.41 | -3.68% | 4,726,091 |
| Mar 8, 2021 | $24.07 | $26.42 | $23.16 | $26.38 | +11.03% | 1,550,110 |
| Mar 1, 2021 | $23.72 | $26.48 | $20.80 | $23.76 | +0.85% | 2,025,309 |
| Feb 22, 2021 | $25.46 | $27.43 | $23.07 | $23.56 | -8.75% | 2,014,242 |
| Feb 16, 2021 | $26.52 | $27.76 | $24.00 | $25.82 | -1.34% | 1,729,483 |
| Feb 8, 2021 | $24.01 | $29.29 | $23.82 | $26.17 | +8.86% | 3,380,448 |
| Feb 1, 2021 | $24.74 | $25.75 | $23.81 | $24.04 | -2.00% | 1,384,238 |
| Jan 25, 2021 | $25.26 | $26.60 | $23.51 | $24.53 | -2.43% | 1,208,611 |
| Jan 19, 2021 | $26.02 | $26.43 | $23.25 | $25.14 | -2.18% | 1,199,590 |
| Jan 11, 2021 | $25.95 | $27.36 | $24.64 | $25.70 | -1.95% | 1,078,115 |
| Jan 4, 2021 | $26.72 | $30.88 | $25.60 | $26.21 | -1.35% | 1,743,818 |
| Dec 28, 2020 | $28.24 | $29.98 | $26.19 | $26.57 | -4.97% | 812,018 |
| Dec 21, 2020 | $29.80 | $31.92 | $26.82 | $27.96 | -8.36% | 1,075,854 |
| Dec 14, 2020 | $33.04 | $34.68 | $30.18 | $30.51 | -1.58% | 3,516,919 |
| Dec 7, 2020 | $31.39 | $32.95 | $26.19 | $31.00 | -1.49% | 1,625,005 |
| Nov 30, 2020 | $34.80 | $34.82 | $28.09 | $31.47 | -9.15% | 1,872,153 |
| Nov 23, 2020 | $34.99 | $35.86 | $33.55 | $34.64 | -0.23% | 943,412 |
| Nov 16, 2020 | $38.65 | $38.65 | $32.06 | $34.72 | -8.63% | 1,698,939 |
| Nov 9, 2020 | $37.27 | $38.69 | $35.01 | $38.00 | +5.61% | 774,432 |
| Nov 2, 2020 | $37.83 | $39.93 | $35.15 | $35.98 | -3.72% | 552,276 |
| Oct 26, 2020 | $42.93 | $45.79 | $35.78 | $37.37 | -14.19% | 374,093 |
| Oct 19, 2020 | $49.71 | $52.28 | $41.51 | $43.55 | -12.34% | 400,321 |
| Oct 12, 2020 | $48.47 | $51.50 | $47.30 | $49.68 | +2.22% | 424,618 |
| Oct 5, 2020 | $49.27 | $53.72 | $47.02 | $48.60 | -0.51% | 1,005,308 |
| Sep 28, 2020 | $52.70 | $53.40 | $45.29 | $48.85 | -6.06% | 770,506 |
| Sep 21, 2020 | $49.07 | $58.48 | $47.28 | $52.00 | +3.03% | 1,839,273 |
| Sep 14, 2020 | $40.88 | $52.15 | $39.72 | $50.47 | +27.58% | 4,889,790 |
| Sep 8, 2020 | $38.15 | $40.90 | $35.25 | $39.56 | +1.83% | 878,240 |
| Aug 31, 2020 | $44.49 | $47.00 | $36.58 | $38.85 | -11.80% | 643,925 |
| Aug 24, 2020 | $51.34 | $52.00 | $42.77 | $44.05 | -14.28% | 681,399 |
| Aug 17, 2020 | $52.83 | $55.04 | $45.01 | $51.39 | +1.90% | 868,370 |
| Aug 10, 2020 | $35.25 | $51.40 | $35.25 | $50.43 | +42.82% | 825,166 |
| Aug 3, 2020 | $31.55 | $36.50 | $31.25 | $35.31 | +12.42% | 512,064 |
| Jul 27, 2020 | $30.69 | $34.99 | $28.11 | $31.41 | +1.91% | 249,989 |
| Jul 20, 2020 | $28.76 | $34.20 | $28.50 | $30.82 | +6.28% | 485,935 |
| Jul 13, 2020 | $29.76 | $30.30 | $25.11 | $29.00 | -1.96% | 1,200,834 |
| Jul 6, 2020 | $30.54 | $30.81 | $27.43 | $29.58 | -1.37% | 609,245 |
| Jun 29, 2020 | $31.91 | $32.43 | $28.00 | $29.99 | -8.82% | 464,346 |
| Jun 22, 2020 | $34.65 | $36.50 | $29.36 | $32.89 | -7.22% | 513,294 |
| Jun 15, 2020 | $23.56 | $35.50 | $23.50 | $35.45 | +35.56% | 1,757,643 |
| Jun 12, 2020 | $20.80 | $28.59 | $17.80 | $26.15 | – | 3,627,331 |
Seasonality
PCVX return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 1.6% | -13.7% | -1.6% | 4.1% | 3.2% | -0.0% | 13.1% | 6.8% | 10.3% | -2.6% | 0.8% |
| Months up | 3 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 5 of 6 | 3 of 7 | 6 of 7 | 3 of 7 | 3 of 7 | 3 of 6 | 3 of 6 |
| 2026 | 16.1% | 15.3% | -5.9% | -1.5% | -10.2% | 13.1% | -7.0% | 12.3% | -6.3% | 9.0% | ||
| 2025 | 7.9% | -17.3% | -48.3% | -5.1% | -9.3% | 0.1% | 4.4% | -9.3% | 17.0% | 25.7% | 9.6% | -7.0% |
| 2024 | 13.7% | 3.4% | -7.5% | -11.4% | 16.1% | 7.5% | 4.5% | 2.4% | 41.5% | -6.9% | -11.3% | -13.2% |
| 2023 | -5.4% | -9.7% | -8.5% | 14.3% | 15.6% | 0.8% | -3.8% | 8.0% | -1.8% | -5.6% | 7.6% | 21.3% |
| 2022 | -20.0% | 21.7% | 4.2% | 0.2% | -0.9% | -9.3% | 6.1% | 13.3% | -8.3% | 81.7% | 5.6% | 4.1% |
| 2021 | -7.7% | -4.0% | -16.2% | -6.0% | 13.5% | 6.8% | -3.7% | 21.0% | -3.3% | -7.8% | -12.9% | 16.7% |
| 2020 | -0.6% | 44.2% | 9.1% | -24.3% | -14.1% | -17.2% |