Viking Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	30.95	31.00	30.17	30.56	-	-2.35%	835,277
Jul 10, 2025	30.90	31.57	29.76	31.29	31.29	2.93%	3,262,180
Jul 9, 2025	30.60	31.52	29.79	30.40	30.40	0.70%	5,632,559
Jul 8, 2025	27.72	30.75	27.65	30.19	30.19	9.74%	5,966,110
Jul 7, 2025	27.95	28.24	27.10	27.51	27.51	-2.41%	2,903,587
Jul 3, 2025	27.86	28.29	27.59	28.19	28.19	1.70%	2,383,469
Jul 2, 2025	26.80	28.80	26.58	27.72	27.72	3.94%	4,101,133
Jul 1, 2025	26.35	27.53	25.80	26.67	26.67	0.64%	3,691,110
Jun 30, 2025	27.20	28.20	26.48	26.50	26.50	-0.08%	4,402,093
Jun 27, 2025	28.00	28.09	26.20	26.52	26.52	-5.86%	6,324,816
Jun 26, 2025	27.31	28.85	27.15	28.17	28.17	3.99%	5,369,117
Jun 25, 2025	27.11	27.39	25.78	27.09	27.09	0.52%	4,176,270
Jun 24, 2025	25.30	27.31	24.86	26.95	26.95	8.41%	4,426,166
Jun 23, 2025	25.76	25.96	23.80	24.86	24.86	-4.42%	6,869,788
Jun 20, 2025	26.30	26.66	25.56	26.01	26.01	-1.03%	2,956,484
Jun 18, 2025	26.38	26.85	25.80	26.28	26.28	-0.57%	2,281,780
Jun 17, 2025	26.69	27.01	26.00	26.43	26.43	-1.97%	2,266,759
Jun 16, 2025	26.50	27.13	25.90	26.96	26.96	3.37%	2,995,163
Jun 13, 2025	27.94	28.19	25.61	26.08	26.08	-8.75%	6,095,496
Jun 12, 2025	28.52	28.98	28.16	28.58	28.58	-1.28%	2,471,667
Jun 11, 2025	29.42	30.17	28.72	28.95	28.95	-0.65%	3,795,896
Jun 10, 2025	27.89	29.84	27.70	29.14	29.14	5.69%	5,176,586
Jun 9, 2025	28.62	28.64	26.72	27.57	27.57	-0.93%	3,627,497
Jun 6, 2025	27.24	28.22	27.09	27.83	27.83	2.92%	2,366,134
Jun 5, 2025	26.79	27.90	26.01	27.04	27.04	0.15%	2,795,657
Jun 4, 2025	26.74	27.55	26.43	27.00	27.00	1.47%	1,759,655
Jun 3, 2025	26.33	26.81	25.75	26.61	26.61	1.88%	2,517,469
Jun 2, 2025	26.85	27.37	25.80	26.12	26.12	-2.54%	3,221,152
May 30, 2025	27.72	27.74	26.55	26.80	26.80	-4.83%	2,851,221
May 29, 2025	27.55	28.32	27.11	28.16	28.16	3.80%	2,515,365
May 28, 2025	27.15	28.33	27.02	27.13	27.13	-0.18%	2,528,908
May 27, 2025	27.17	27.73	26.66	27.18	27.18	0.74%	2,851,646
May 23, 2025	27.00	27.49	26.84	26.98	26.98	-2.70%	1,809,827
May 22, 2025	27.00	27.85	26.80	27.73	27.73	1.76%	1,913,032
May 21, 2025	28.40	28.72	26.91	27.25	27.25	-4.95%	2,536,597
May 20, 2025	27.66	29.11	27.29	28.67	28.67	4.25%	2,388,210
May 19, 2025	27.69	28.15	26.94	27.50	27.50	-3.27%	2,449,437
May 16, 2025	27.89	29.14	27.86	28.43	28.43	3.76%	3,239,352
May 15, 2025	26.48	27.44	26.19	27.40	27.40	3.12%	2,316,589
May 14, 2025	27.85	28.20	25.88	26.57	26.57	-4.20%	3,807,252
May 13, 2025	28.25	28.28	26.81	27.74	27.74	-2.00%	3,131,537
May 12, 2025	28.27	28.98	27.68	28.30	28.30	2.72%	3,771,578
May 9, 2025	27.97	28.73	27.45	27.55	27.55	-1.08%	1,737,963
May 8, 2025	27.51	28.65	26.37	27.85	27.85	1.05%	3,602,473
May 7, 2025	27.16	27.66	26.90	27.56	27.56	2.04%	3,399,999
May 6, 2025	29.06	29.08	26.73	27.01	27.01	-8.41%	4,029,527
May 5, 2025	29.07	29.73	28.70	29.49	29.49	0.44%	3,152,953
May 2, 2025	29.19	30.28	29.09	29.36	29.36	2.60%	4,448,789
May 1, 2025	28.91	29.01	27.69	28.62	28.62	-0.88%	3,465,486
Apr 30, 2025	27.48	29.02	27.06	28.87	28.87	3.33%	5,243,562