Viking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.20	45.20	43.17	44.37	44.37	-1.60%	3,126,211
Nov 19, 2024	43.53	45.64	41.13	45.09	45.09	-0.66%	3,759,621
Nov 18, 2024	45.69	45.86	44.94	45.39	45.39	0.11%	3,178,892
Nov 15, 2024	45.54	45.85	44.80	45.34	45.34	-0.98%	1,912,031
Nov 14, 2024	45.57	46.25	45.40	45.79	45.79	0.48%	1,749,006
Nov 13, 2024	45.85	46.14	45.27	45.57	45.57	-0.61%	1,656,658
Nov 12, 2024	45.55	45.96	45.00	45.85	45.85	3.17%	2,819,792
Nov 11, 2024	44.42	45.11	43.55	44.44	44.44	1.88%	1,838,994
Nov 8, 2024	43.36	43.70	43.06	43.62	43.62	0.93%	1,253,872
Nov 7, 2024	43.17	43.80	42.79	43.22	43.22	-0.02%	1,550,520
Nov 6, 2024	41.89	43.80	41.66	43.23	43.23	4.77%	1,738,309
Nov 5, 2024	40.21	41.43	40.19	41.26	41.26	3.23%	2,114,029
Nov 4, 2024	39.80	40.09	38.85	39.97	39.97	0.83%	1,373,613
Nov 1, 2024	39.24	39.87	38.90	39.64	39.64	0.99%	1,612,958
Oct 31, 2024	39.25	39.54	38.81	39.25	39.25	0.31%	2,028,104
Oct 30, 2024	39.45	39.69	39.05	39.13	39.13	-1.41%	1,411,332
Oct 29, 2024	38.66	39.70	38.46	39.69	39.69	2.51%	1,678,648
Oct 28, 2024	38.69	38.90	36.77	38.72	38.72	-0.08%	3,657,062
Oct 25, 2024	38.97	39.10	38.68	38.75	38.75	-0.13%	1,113,499
Oct 24, 2024	39.00	39.31	38.57	38.80	38.80	0.75%	1,846,021
Oct 23, 2024	39.40	39.63	38.09	38.51	38.51	-2.75%	1,930,970
Oct 22, 2024	38.55	39.66	38.22	39.60	39.60	2.72%	1,203,982
Oct 21, 2024	39.04	39.11	37.96	38.55	38.55	-1.08%	1,229,121
Oct 18, 2024	39.48	39.60	38.68	38.97	38.97	-1.07%	937,126
Oct 17, 2024	39.00	39.70	38.75	39.39	39.39	1.00%	1,259,971
Oct 16, 2024	38.75	39.45	38.59	39.00	39.00	1.30%	1,318,114
Oct 15, 2024	38.29	38.59	37.22	38.50	38.50	1.88%	2,422,363
Oct 14, 2024	38.16	38.19	37.69	37.79	37.79	-0.81%	892,906
Oct 11, 2024	37.66	38.55	37.50	38.10	38.10	0.69%	1,109,073
Oct 10, 2024	37.60	38.68	37.14	37.84	37.84	-0.08%	2,274,602
Oct 9, 2024	36.90	38.40	36.77	37.87	37.87	2.63%	2,610,494
Oct 8, 2024	36.93	37.22	36.51	36.90	36.90	0.08%	1,132,997
Oct 7, 2024	37.10	37.63	36.44	36.87	36.87	-0.43%	3,227,420
Oct 4, 2024	36.07	37.25	35.86	37.03	37.03	4.22%	2,440,882
Oct 3, 2024	34.87	36.24	34.64	35.53	35.53	1.40%	3,427,412
Oct 2, 2024	34.24	35.04	34.07	35.04	35.04	1.57%	2,495,092
Oct 1, 2024	34.98	35.02	33.86	34.50	34.50	-1.12%	3,941,076
Sep 30, 2024	34.90	35.10	34.41	34.89	34.89	-0.17%	2,037,383
Sep 27, 2024	34.86	35.15	34.51	34.95	34.95	0.52%	2,261,252
Sep 26, 2024	34.94	35.04	34.31	34.77	34.77	1.40%	2,763,865
Sep 25, 2024	34.94	34.95	34.06	34.29	34.29	-1.44%	2,949,072
Sep 24, 2024	34.21	35.08	34.05	34.79	34.79	2.02%	1,628,211
Sep 23, 2024	34.71	34.75	34.03	34.10	34.10	-0.96%	752,317
Sep 20, 2024	34.00	34.54	33.86	34.43	34.43	1.53%	1,516,134
Sep 19, 2024	34.13	34.36	33.78	33.91	33.91	1.01%	1,386,690
Sep 18, 2024	32.94	33.94	32.82	33.57	33.57	2.22%	2,361,709
Sep 17, 2024	32.98	33.33	32.47	32.84	32.84	0.21%	1,613,681
Sep 16, 2024	32.60	32.93	32.20	32.77	32.77	0.28%	2,102,172
Sep 13, 2024	32.53	33.20	32.25	32.68	32.68	0.86%	3,574,448
Sep 12, 2024	31.83	33.05	31.76	32.40	32.40	2.60%	11,102,277
Sep 11, 2024	31.48	32.15	30.84	31.58	31.58	0.96%	2,827,714
Sep 10, 2024	31.32	31.94	30.75	31.28	31.28	-3.58%	2,039,654
Sep 9, 2024	32.41	32.98	32.05	32.44	32.44	0.15%	1,545,991
Sep 6, 2024	32.84	33.31	32.21	32.39	32.39	-2.41%	1,130,420
Sep 5, 2024	33.00	33.81	32.88	33.19	33.19	0.48%	791,843
Sep 4, 2024	32.66	33.12	32.52	33.03	33.03	0.85%	515,630
Sep 3, 2024	33.30	33.86	32.52	32.75	32.75	-2.38%	1,065,669
Aug 30, 2024	33.93	33.97	33.15	33.55	33.55	-0.30%	1,834,858
Aug 29, 2024	33.78	34.00	33.35	33.65	33.65	-0.18%	1,275,615
Aug 28, 2024	35.31	35.69	33.64	33.71	33.71	-4.72%	1,092,208
Aug 27, 2024	35.62	35.87	35.05	35.38	35.38	-1.01%	863,789
Aug 26, 2024	35.67	36.00	34.71	35.74	35.74	0.31%	1,157,565
Aug 23, 2024	33.83	35.83	33.83	35.63	35.63	7.25%	1,774,008
Aug 22, 2024	34.70	35.45	33.05	33.22	33.22	-8.84%	4,042,922
Aug 21, 2024	36.07	36.59	35.61	36.44	36.44	1.42%	1,909,248
Aug 20, 2024	35.72	36.90	35.37	35.93	35.93	1.21%	2,220,359
Aug 19, 2024	35.24	35.65	34.94	35.50	35.50	1.02%	934,034
Aug 16, 2024	35.52	35.60	34.92	35.14	35.14	-1.38%	1,033,388
Aug 15, 2024	34.46	35.89	34.39	35.63	35.63	4.15%	1,255,660
Aug 14, 2024	33.42	34.39	33.25	34.21	34.21	2.49%	765,310
Aug 13, 2024	33.16	33.56	32.67	33.38	33.38	0.36%	774,902
Aug 12, 2024	33.36	34.09	33.10	33.26	33.26	-0.75%	587,209
Aug 9, 2024	33.13	34.10	32.74	33.51	33.51	1.45%	1,007,532
Aug 8, 2024	32.55	33.59	31.97	33.03	33.03	1.76%	998,127
Aug 7, 2024	33.63	33.81	32.02	32.46	32.46	-2.35%	1,478,421
Aug 6, 2024	32.33	33.94	32.27	33.24	33.24	3.45%	1,181,753
Aug 5, 2024	31.36	32.32	30.56	32.13	32.13	-2.43%	1,626,970
Aug 2, 2024	34.04	34.19	32.72	32.93	32.93	-5.91%	2,365,511
Aug 1, 2024	35.75	36.43	34.08	35.00	35.00	-1.96%	1,722,564
Jul 31, 2024	35.79	36.57	35.45	35.70	35.70	0.51%	1,084,884
Jul 30, 2024	35.45	35.86	35.19	35.52	35.52	0.48%	603,024
Jul 29, 2024	35.23	35.62	34.88	35.35	35.35	0.45%	611,414
Jul 26, 2024	34.87	35.33	34.35	35.19	35.19	2.95%	715,600
Jul 25, 2024	34.56	35.23	33.86	34.18	34.18	-1.04%	1,327,820
Jul 24, 2024	36.72	36.73	34.18	34.54	34.54	-6.01%	1,637,477
Jul 23, 2024	36.29	37.07	36.08	36.75	36.75	1.16%	498,578
Jul 22, 2024	37.05	37.25	35.94	36.33	36.33	-1.81%	808,595
Jul 19, 2024	35.89	37.16	35.68	37.00	37.00	3.21%	1,635,324
Jul 18, 2024	35.37	36.34	35.10	35.85	35.85	2.05%	1,546,312
Jul 17, 2024	36.61	36.82	35.04	35.13	35.13	-4.15%	1,246,173
Jul 16, 2024	35.75	36.89	35.54	36.65	36.65	2.72%	1,252,887
Jul 15, 2024	35.07	35.71	34.59	35.68	35.68	2.06%	532,221
Jul 12, 2024	34.59	35.34	34.42	34.96	34.96	1.60%	779,644
Jul 11, 2024	33.69	34.42	33.41	34.41	34.41	2.32%	1,135,537
Jul 10, 2024	34.54	34.66	33.45	33.63	33.63	-2.07%	1,211,379
Jul 9, 2024	34.17	35.30	34.06	34.34	34.34	0.64%	1,620,032
Jul 8, 2024	33.85	34.36	33.85	34.12	34.12	0.80%	2,228,016
Jul 5, 2024	34.38	34.53	33.66	33.85	33.85	-0.88%	2,080,925
Jul 3, 2024	33.64	34.26	33.32	34.15	34.15	1.94%	1,434,250
Jul 2, 2024	33.69	33.73	32.97	33.50	33.50	0.72%	3,285,825