Viking Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	31.95	31.95	31.33	31.33	-	-1.17%	52,987
May 13, 2026	31.30	32.04	31.02	31.70	31.70	1.21%	2,269,026
May 12, 2026	31.74	31.74	30.82	31.32	31.32	-1.26%	1,328,509
May 11, 2026	31.28	32.67	31.00	31.72	31.72	1.24%	1,960,780
May 8, 2026	31.63	31.90	31.14	31.33	31.33	-0.79%	1,448,659
May 7, 2026	32.18	32.43	30.88	31.58	31.58	-2.17%	1,928,735
May 6, 2026	31.47	32.39	31.17	32.28	32.28	3.10%	2,288,257
May 5, 2026	32.00	32.33	30.46	31.31	31.31	-1.42%	1,974,007
May 4, 2026	30.23	32.42	29.65	31.76	31.76	5.87%	2,852,260
May 1, 2026	31.30	32.00	29.75	30.00	30.00	-3.78%	2,879,867
Apr 30, 2026	30.48	31.64	28.82	31.18	31.18	-0.48%	6,609,381
Apr 29, 2026	32.28	32.38	31.15	31.33	31.33	-3.27%	2,949,306
Apr 28, 2026	33.20	33.86	32.36	32.39	32.39	-1.80%	1,843,822
Apr 27, 2026	32.80	33.59	32.60	32.99	32.99	0.72%	1,534,439
Apr 24, 2026	33.11	33.19	31.82	32.75	32.75	-0.15%	2,038,457
Apr 23, 2026	34.20	34.68	32.31	32.80	32.80	-4.23%	2,521,686
Apr 22, 2026	34.20	34.40	33.62	34.25	34.25	1.33%	1,610,079
Apr 21, 2026	35.63	35.63	33.36	33.80	33.80	-4.87%	3,307,836
Apr 20, 2026	35.13	35.67	34.65	35.53	35.53	0.94%	1,827,768
Apr 17, 2026	35.85	36.35	34.97	35.20	35.20	-0.87%	2,478,653
Apr 16, 2026	35.45	35.67	34.85	35.51	35.51	0.17%	1,512,449
Apr 15, 2026	35.79	36.79	35.02	35.45	35.45	-0.20%	1,690,639
Apr 14, 2026	35.34	36.44	35.13	35.52	35.52	1.46%	2,150,292
Apr 13, 2026	34.10	35.68	33.78	35.01	35.01	2.19%	1,962,030
Apr 10, 2026	35.25	35.46	33.85	34.26	34.26	-1.97%	1,735,179
Apr 9, 2026	33.25	35.05	33.25	34.95	34.95	3.80%	2,064,177
Apr 8, 2026	34.62	34.81	33.47	33.67	33.67	-0.09%	1,794,272
Apr 7, 2026	33.29	33.78	32.60	33.70	33.70	-0.68%	1,490,133
Apr 6, 2026	34.50	35.24	33.77	33.93	33.93	-2.50%	2,394,115
Apr 2, 2026	32.10	35.19	32.00	34.80	34.80	5.58%	3,602,021
Apr 1, 2026	32.80	33.91	32.67	32.96	32.96	1.29%	2,240,688
Mar 31, 2026	30.33	33.29	30.33	32.54	32.54	8.76%	2,762,816
Mar 30, 2026	32.66	32.66	29.88	29.92	29.92	-8.00%	3,189,914
Mar 27, 2026	33.99	34.25	32.30	32.52	32.52	-5.05%	2,251,552
Mar 26, 2026	32.58	34.79	32.32	34.25	34.25	3.16%	2,561,416
Mar 25, 2026	32.48	33.76	32.48	33.20	33.20	3.20%	1,906,980
Mar 24, 2026	32.38	32.76	31.71	32.17	32.17	-1.17%	2,290,300
Mar 23, 2026	32.34	33.59	32.32	32.55	32.55	0.68%	2,281,917
Mar 20, 2026	33.62	34.38	31.49	32.33	32.33	-4.69%	3,523,633
Mar 19, 2026	33.00	34.50	32.70	33.92	33.92	1.10%	1,938,008
Mar 18, 2026	35.26	35.39	33.25	33.55	33.55	-5.57%	3,511,576
Mar 17, 2026	35.79	36.35	35.13	35.53	35.53	-1.33%	1,511,119
Mar 16, 2026	35.30	36.63	35.08	36.01	36.01	1.07%	1,817,653
Mar 13, 2026	35.95	37.50	35.25	35.63	35.63	0.45%	2,783,067
Mar 12, 2026	35.90	36.21	34.57	35.47	35.47	-0.81%	2,144,139
Mar 11, 2026	34.80	35.80	33.91	35.76	35.76	3.17%	3,298,788
Mar 10, 2026	33.50	35.39	33.50	34.66	34.66	3.12%	2,978,803
Mar 9, 2026	32.87	33.80	32.51	33.61	33.61	1.91%	1,933,645
Mar 6, 2026	30.89	33.20	30.46	32.98	32.98	4.67%	2,973,904
Mar 5, 2026	31.75	32.16	30.19	31.51	31.51	-1.96%	3,143,548