Viking Holdings Ltd (VIK)
NYSE: VIK · Real-Time Price · USD
34.77
+0.48 (1.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 34.94 | 35.04 | 34.31 | 34.77 | 34.77 | 1.40% | 2,763,682 |
| 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 |
| Jul 1, 2024 | 34.23 | 34.26 | 32.75 | 33.26 | 33.26 | -2.00% | 2,473,281 |
| Jun 28, 2024 | 32.78 | 34.11 | 32.68 | 33.94 | 33.94 | 3.76% | 4,590,097 |
| Jun 27, 2024 | 31.31 | 33.09 | 30.61 | 32.71 | 32.71 | 4.61% | 2,874,293 |
| Jun 26, 2024 | 30.78 | 31.27 | 30.66 | 31.27 | 31.27 | 1.10% | 1,952,295 |
| Jun 25, 2024 | 31.58 | 31.96 | 30.70 | 30.93 | 30.93 | -0.32% | 1,655,542 |
| Jun 24, 2024 | 31.55 | 32.08 | 30.86 | 31.03 | 31.03 | -1.59% | 1,024,227 |
| Jun 21, 2024 | 31.13 | 31.54 | 30.97 | 31.53 | 31.53 | 0.25% | 984,675 |
| Jun 20, 2024 | 31.74 | 31.74 | 31.11 | 31.45 | 31.45 | - | 963,410 |
| Jun 18, 2024 | 31.00 | 31.48 | 30.97 | 31.45 | 31.45 | 1.55% | 939,291 |
| Jun 17, 2024 | 30.88 | 31.37 | 30.42 | 30.97 | 30.97 | 0.36% | 1,207,289 |
| Jun 14, 2024 | 33.06 | 33.07 | 30.85 | 30.86 | 30.86 | -6.46% | 3,581,169 |
| Jun 13, 2024 | 32.39 | 33.28 | 32.11 | 32.99 | 32.99 | 2.07% | 1,416,911 |
| Jun 12, 2024 | 31.80 | 32.60 | 31.51 | 32.32 | 32.32 | 1.92% | 2,214,371 |
| Jun 11, 2024 | 31.57 | 31.71 | 31.10 | 31.71 | 31.71 | 0.67% | 1,534,594 |
| Jun 10, 2024 | 31.40 | 31.70 | 30.92 | 31.50 | 31.50 | 0.10% | 832,601 |
| Jun 7, 2024 | 30.57 | 31.50 | 29.83 | 31.47 | 31.47 | 2.88% | 1,518,453 |
| Jun 6, 2024 | 31.15 | 31.60 | 30.36 | 30.59 | 30.59 | -2.92% | 1,406,245 |
| Jun 5, 2024 | 32.26 | 32.39 | 31.20 | 31.51 | 31.51 | -1.44% | 1,220,805 |
| Jun 4, 2024 | 31.74 | 32.53 | 31.56 | 31.97 | 31.97 | 1.23% | 1,488,522 |
| Jun 3, 2024 | 32.28 | 32.63 | 31.51 | 31.58 | 31.58 | 0.54% | 2,330,196 |
| May 31, 2024 | 30.90 | 32.49 | 30.65 | 31.41 | 31.41 | 2.71% | 2,217,929 |
| May 30, 2024 | 29.94 | 30.97 | 29.60 | 30.58 | 30.58 | 2.93% | 1,429,699 |
| May 29, 2024 | 30.66 | 30.75 | 28.89 | 29.71 | 29.71 | -2.91% | 2,882,884 |
| May 28, 2024 | 30.60 | 31.06 | 29.37 | 30.60 | 30.60 | 3.10% | 3,838,566 |
| May 24, 2024 | 29.11 | 29.96 | 28.71 | 29.68 | 29.68 | 3.49% | 1,341,615 |
| May 23, 2024 | 29.94 | 29.94 | 28.67 | 28.68 | 28.68 | -1.51% | 1,081,249 |
| May 22, 2024 | 29.63 | 30.23 | 28.87 | 29.12 | 29.12 | -0.78% | 1,405,239 |
| May 21, 2024 | 29.52 | 29.80 | 28.62 | 29.35 | 29.35 | -1.54% | 1,110,365 |
| May 20, 2024 | 28.77 | 30.16 | 28.75 | 29.81 | 29.81 | 4.63% | 2,407,819 |
| May 17, 2024 | 28.35 | 28.51 | 28.05 | 28.49 | 28.49 | 1.50% | 776,934 |
| May 16, 2024 | 28.27 | 28.44 | 27.93 | 28.07 | 28.07 | 0.07% | 789,578 |
| May 15, 2024 | 28.50 | 28.52 | 27.60 | 28.05 | 28.05 | -0.18% | 817,128 |
| May 14, 2024 | 28.00 | 28.54 | 27.94 | 28.10 | 28.10 | 0.36% | 1,595,467 |
| May 13, 2024 | 28.80 | 28.97 | 27.98 | 28.00 | 28.00 | -2.17% | 1,431,596 |
| May 10, 2024 | 28.58 | 28.69 | 28.16 | 28.62 | 28.62 | 0.42% | 1,861,166 |
| May 9, 2024 | 28.74 | 29.00 | 28.35 | 28.50 | 28.50 | - | 1,851,664 |
| May 8, 2024 | 28.64 | 28.94 | 28.25 | 28.50 | 28.50 | -0.52% | 2,333,642 |
| May 7, 2024 | 29.01 | 29.46 | 28.62 | 28.65 | 28.65 | -1.00% | 1,744,239 |
| May 6, 2024 | 29.08 | 29.08 | 27.98 | 28.94 | 28.94 | -0.21% | 3,604,490 |