Viking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.15	50.64	47.49	48.04	48.04	-3.59%	4,415,245
Feb 20, 2025	51.06	51.63	47.35	49.83	49.83	-3.05%	6,208,703
Feb 19, 2025	51.32	51.81	50.85	51.40	51.40	-0.87%	1,572,423
Feb 18, 2025	51.81	52.01	51.14	51.85	51.85	0.74%	1,896,670
Feb 14, 2025	52.00	52.20	51.06	51.47	51.47	-1.70%	3,233,700
Feb 13, 2025	52.20	52.75	51.16	52.36	52.36	1.45%	1,828,031
Feb 12, 2025	50.43	51.84	50.14	51.61	51.61	1.45%	1,527,658
Feb 11, 2025	51.46	51.67	50.07	50.87	50.87	-1.66%	2,752,795
Feb 10, 2025	52.99	53.14	51.41	51.73	51.73	-1.97%	4,609,751
Feb 7, 2025	53.08	53.14	52.41	52.77	52.77	-0.13%	3,872,066
Feb 6, 2025	52.37	53.06	51.75	52.84	52.84	1.50%	1,761,340
Feb 5, 2025	51.92	52.11	50.80	52.06	52.06	1.19%	2,559,107
Feb 4, 2025	50.96	51.51	50.30	51.45	51.45	2.65%	1,565,629
Feb 3, 2025	49.17	50.73	48.87	50.12	50.12	-1.01%	2,778,425
Jan 31, 2025	51.75	51.99	50.20	50.63	50.63	-2.05%	3,021,646
Jan 30, 2025	50.37	51.83	50.09	51.69	51.69	2.82%	3,572,208
Jan 29, 2025	49.08	50.31	48.43	50.27	50.27	2.47%	7,401,588
Jan 28, 2025	46.75	49.12	45.68	49.06	49.06	0.64%	8,888,230
Jan 27, 2025	47.74	49.40	47.54	48.75	48.75	-0.53%	3,233,894
Jan 24, 2025	48.74	49.42	48.43	49.01	49.01	0.66%	3,455,879
Jan 23, 2025	47.81	48.75	47.13	48.69	48.69	1.84%	2,383,685
Jan 22, 2025	48.11	48.53	46.70	47.81	47.81	-1.40%	2,929,035
Jan 21, 2025	48.48	49.91	48.11	48.49	48.49	1.63%	2,667,367
Jan 17, 2025	46.37	48.39	46.16	47.71	47.71	5.69%	3,900,166
Jan 16, 2025	44.63	45.53	44.54	45.14	45.14	1.46%	2,147,362
Jan 15, 2025	44.32	44.91	43.82	44.49	44.49	2.49%	3,999,316
Jan 14, 2025	43.85	44.10	43.16	43.41	43.41	0.63%	1,943,319
Jan 13, 2025	43.12	43.26	42.12	43.14	43.14	-1.26%	1,076,647
Jan 10, 2025	42.77	44.19	42.67	43.69	43.69	1.49%	2,109,873
Jan 8, 2025	42.46	43.05	42.20	43.05	43.05	1.03%	2,559,119
Jan 7, 2025	43.37	43.59	42.12	42.61	42.61	-1.68%	1,826,818
Jan 6, 2025	43.13	43.55	42.74	43.34	43.34	1.21%	2,380,354
Jan 3, 2025	43.54	44.10	42.01	42.82	42.82	-2.26%	3,065,958
Jan 2, 2025	44.68	44.80	43.36	43.81	43.81	-0.57%	1,459,948
Dec 31, 2024	44.01	44.83	43.94	44.06	44.06	0.11%	2,662,385
Dec 30, 2024	43.32	44.26	43.00	44.01	44.01	-0.90%	2,385,287
Dec 27, 2024	45.32	45.58	44.14	44.41	44.41	-2.72%	2,468,729
Dec 26, 2024	45.43	46.31	45.40	45.65	45.65	-0.04%	1,749,853
Dec 24, 2024	45.63	46.14	45.38	45.67	45.67	0.37%	506,501
Dec 23, 2024	46.23	46.38	45.01	45.50	45.50	-1.58%	1,743,079
Dec 20, 2024	44.05	46.53	43.54	46.23	46.23	5.81%	4,910,974
Dec 19, 2024	44.31	44.38	43.16	43.69	43.69	0.71%	2,283,762
Dec 18, 2024	45.68	46.03	42.97	43.38	43.38	-5.39%	2,323,313
Dec 17, 2024	45.90	46.15	44.90	45.85	45.85	-0.65%	1,532,824
Dec 16, 2024	45.74	46.65	45.24	46.15	46.15	1.45%	1,370,161
Dec 13, 2024	45.93	46.71	45.49	45.49	45.49	-1.49%	1,310,828
Dec 12, 2024	45.89	46.70	45.83	46.18	46.18	0.30%	1,555,562
Dec 11, 2024	44.59	46.07	44.48	46.04	46.04	3.25%	1,738,618
Dec 10, 2024	45.09	45.56	44.32	44.59	44.59	-0.62%	1,690,928
Dec 9, 2024	46.23	46.47	44.76	44.87	44.87	-3.55%	2,842,761
Dec 6, 2024	46.15	47.00	46.09	46.52	46.52	0.89%	2,328,626
Dec 5, 2024	46.41	46.70	45.90	46.11	46.11	-0.45%	2,878,053
Dec 4, 2024	45.87	46.50	45.81	46.32	46.32	1.45%	2,249,336
Dec 3, 2024	46.25	46.29	44.93	45.66	45.66	-1.23%	3,550,292
Dec 2, 2024	46.38	46.86	45.92	46.23	46.23	-0.47%	3,316,730
Nov 29, 2024	46.88	47.20	46.28	46.45	46.45	-	945,195
Nov 27, 2024	47.10	47.63	46.45	46.45	46.45	-1.63%	1,328,637
Nov 26, 2024	45.97	47.52	45.82	47.22	47.22	3.15%	2,401,359
Nov 25, 2024	45.71	46.02	45.06	45.78	45.78	0.97%	4,210,678
Nov 22, 2024	44.20	46.41	44.11	45.34	45.34	0.96%	8,236,088
Nov 21, 2024	44.30	45.11	43.72	44.91	44.91	1.22%	1,849,108
Nov 20, 2024	45.20	45.20	43.17	44.37	44.37	-1.60%	3,126,255
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