Allakos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	155.08	156.02	155.08	155.93	155.93	0.85%	180,921
Aug 7, 2025	155.45	155.79	154.03	154.62	154.62	-0.05%	218,032
Aug 6, 2025	153.93	154.95	153.73	154.69	154.69	0.49%	203,039
Aug 5, 2025	155.05	155.15	153.84	153.93	153.93	0.79%	248,500
Aug 1, 2025	153.46	153.56	151.85	152.73	152.73	-2.04%	604,709
Jul 31, 2025	157.40	157.67	155.52	155.91	155.91	-0.19%	281,900
Jul 30, 2025	156.25	156.60	155.34	156.21	156.21	0.30%	214,833
Jul 29, 2025	156.39	156.43	155.43	155.74	155.74	0.04%	186,046
Jul 28, 2025	155.81	155.83	155.30	155.68	155.68	0.20%	179,400
Jul 25, 2025	154.52	155.53	154.52	155.37	155.37	0.88%	202,113
Jul 24, 2025	153.85	154.36	153.61	154.02	154.02	0.42%	174,000
Jul 23, 2025	152.93	153.37	152.58	153.37	153.37	0.74%	165,300
Jul 22, 2025	153.18	153.18	151.88	152.24	152.24	-0.54%	208,400
Jul 21, 2025	153.31	153.96	153.03	153.06	153.06	-0.16%	187,128
Jul 18, 2025	153.55	153.55	153.00	153.30	153.30	-0.15%	209,802
Jul 17, 2025	152.80	153.74	152.71	153.53	153.53	1.01%	152,934
Jul 16, 2025	152.43	152.52	150.62	152.00	152.00	0.03%	251,600
Jul 15, 2025	152.80	152.84	151.96	151.96	151.96	-0.24%	163,509
Jul 14, 2025	152.01	152.44	151.57	152.33	152.33	0.28%	178,800
Jul 11, 2025	151.68	152.14	151.40	151.91	151.91	-0.18%	183,100
Jul 10, 2025	152.24	152.55	151.90	152.19	152.19	0.14%	149,800
Jul 9, 2025	151.55	152.20	151.40	151.97	151.97	0.60%	184,400
Jul 8, 2025	151.05	151.42	150.89	151.07	151.07	0.06%	158,500
Jul 7, 2025	151.22	151.46	150.45	150.98	150.98	0.14%	206,536
Jul 4, 2025	150.81	151.19	150.50	150.77	150.77	-0.25%	161,100
Jul 3, 2025	150.44	151.24	150.44	151.15	151.15	0.77%	218,000
Jul 2, 2025	149.72	150.30	149.72	150.00	150.00	0.09%	172,600
Jun 30, 2025	150.00	150.22	149.23	149.87	149.87	-0.29%	298,635
Jun 27, 2025	149.28	150.70	149.18	150.30	149.93	0.93%	272,400
Jun 26, 2025	148.49	149.00	148.13	148.92	148.55	0.18%	190,200
Jun 25, 2025	149.00	149.27	148.53	148.65	148.28	-0.02%	187,100
Jun 24, 2025	147.92	148.85	147.67	148.68	148.31	1.07%	226,700
Jun 23, 2025	146.13	147.19	145.59	147.10	146.74	0.93%	302,100
Jun 20, 2025	146.44	146.78	145.27	145.74	145.38	0.43%	201,701
Jun 19, 2025	145.35	145.50	144.51	145.11	144.75	-0.37%	143,939
Jun 18, 2025	145.43	146.43	145.20	145.65	145.29	0.35%	169,909
Jun 17, 2025	145.11	145.53	144.86	145.14	144.78	-0.32%	154,906
Jun 16, 2025	144.88	145.81	144.67	145.60	145.24	0.93%	184,614
Jun 13, 2025	145.44	145.50	144.09	144.26	143.91	-1.27%	287,300
Jun 12, 2025	145.50	146.20	145.30	146.12	145.76	-0.14%	122,600
Jun 11, 2025	147.05	147.14	145.81	146.32	145.97	-0.29%	227,411
Jun 10, 2025	146.17	146.99	145.88	146.74	146.38	0.51%	184,300
Jun 9, 2025	146.10	146.39	145.84	146.00	145.64	-0.01%	188,500
Jun 6, 2025	145.70	146.30	145.50	146.02	145.66	1.35%	253,021
Jun 5, 2025	145.20	145.73	143.81	144.07	143.72	-0.74%	210,431
Jun 4, 2025	145.48	145.78	144.92	145.14	144.78	-0.27%	143,042
Jun 3, 2025	144.62	145.78	144.60	145.54	145.18	0.72%	156,700
Jun 2, 2025	143.33	144.55	142.65	144.50	144.15	0.38%	171,008
May 30, 2025	144.41	144.64	142.85	143.95	143.60	-0.71%	191,700
May 29, 2025	145.57	145.57	144.06	144.98	144.62	0.16%	181,837