Viking Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 28.500 | 29.690 | 27.810 | 29.380 | 29.380 | 7,358 |
| 2026-02-06 | 27.000 | 28.200 | 26.200 | 27.740 | 27.740 | 14,515 |
| 2026-02-05 | 29.160 | 29.530 | 26.505 | 26.660 | 26.660 | 12,471 |
| 2026-02-04 | 29.320 | 30.300 | 28.030 | 28.789 | 28.789 | 15,029 |
| 2026-02-03 | 30.000 | 30.740 | 28.560 | 28.560 | 28.560 | 11,050 |
| 2026-02-02 | 28.920 | 30.150 | 27.900 | 29.939 | 29.939 | 5,782 |
| 2026-01-30 | 30.250 | 30.860 | 28.952 | 29.480 | 29.480 | 10,764 |
| 2026-01-29 | 30.700 | 30.880 | 29.923 | 30.283 | 30.283 | 12,035 |
| 2026-01-28 | 31.660 | 31.660 | 30.135 | 30.534 | 30.534 | 23,240 |
| 2026-01-27 | 31.990 | 32.130 | 31.230 | 31.785 | 31.785 | 13,211 |
| 2026-01-26 | 31.880 | 32.460 | 31.500 | 31.889 | 31.889 | 32,918 |
| 2026-01-23 | 34.000 | 34.440 | 32.666 | 32.856 | 32.856 | 13,272 |
| 2026-01-22 | 33.600 | 34.790 | 33.324 | 34.184 | 34.184 | 4,850 |
| 2026-01-21 | 33.500 | 33.800 | 32.450 | 32.678 | 32.678 | 7,282 |
| 2026-01-20 | 33.680 | 33.980 | 32.580 | 33.520 | 33.520 | 21,346 |
| 2026-01-19 | 33.880 | 33.880 | 33.880 | 33.880 | 33.880 | 0 |
| 2026-01-16 | 32.580 | 34.163 | 31.800 | 33.880 | 33.880 | 17,877 |
| 2026-01-15 | 34.290 | 35.210 | 32.552 | 32.815 | 32.815 | 31,071 |
| 2026-01-14 | 30.800 | 35.262 | 30.400 | 35.219 | 35.219 | 37,947 |
| 2026-01-13 | 31.890 | 31.890 | 29.550 | 30.315 | 30.315 | 24,300 |
| 2026-01-12 | 32.690 | 32.690 | 31.040 | 31.510 | 31.510 | 13,246 |
| 2026-01-09 | 31.800 | 32.937 | 31.800 | 32.000 | 32.000 | 11,844 |
| 2026-01-08 | 32.490 | 32.780 | 31.650 | 32.056 | 32.056 | 8,381 |
| 2026-01-07 | 32.370 | 33.350 | 31.752 | 31.890 | 31.890 | 6,922 |
| 2026-01-06 | 32.990 | 33.179 | 31.580 | 31.981 | 31.981 | 15,392 |
| 2026-01-05 | 35.450 | 35.990 | 31.890 | 32.037 | 32.037 | 31,984 |
| 2026-01-02 | 35.600 | 36.002 | 34.954 | 35.077 | 35.077 | 8,961 |
| 2025-12-31 | 35.720 | 35.900 | 34.671 | 35.241 | 35.241 | 9,838 |
| 2025-12-30 | 36.720 | 36.720 | 35.701 | 35.706 | 35.706 | 3,157 |
| 2025-12-29 | 37.300 | 37.300 | 36.323 | 36.346 | 36.346 | 5,625 |
| 2025-12-24 | 37.050 | 37.732 | 36.450 | 37.250 | 37.250 | 7,411 |
| 2025-12-23 | 35.720 | 36.920 | 35.376 | 36.351 | 36.351 | 16,059 |
| 2025-12-22 | 35.340 | 35.700 | 34.830 | 35.550 | 35.550 | 5,521 |
| 2025-12-19 | 34.220 | 35.747 | 34.000 | 34.870 | 34.870 | 7,653 |
| 2025-12-18 | 34.200 | 35.017 | 34.101 | 34.101 | 34.101 | 3,508 |
| 2025-12-17 | 35.962 | 36.395 | 34.764 | 34.764 | 34.764 | 8,422 |
| 2025-12-16 | 36.010 | 36.150 | 35.031 | 35.820 | 35.820 | 8,078 |
| 2025-12-15 | 37.080 | 37.186 | 35.971 | 36.926 | 36.926 | 9,164 |
| 2025-12-12 | 37.340 | 38.449 | 36.526 | 37.240 | 37.240 | 35,765 |
| 2025-12-11 | 37.000 | 38.110 | 36.640 | 37.656 | 37.656 | 15,981 |
| 2025-12-10 | 37.250 | 37.260 | 36.560 | 36.930 | 36.930 | 4,766 |
| 2025-12-09 | 37.760 | 38.186 | 37.500 | 37.750 | 37.750 | 8,729 |
| 2025-12-08 | 38.690 | 39.450 | 36.335 | 37.554 | 37.554 | 17,736 |
| 2025-12-05 | 39.180 | 39.239 | 38.190 | 38.735 | 38.735 | 5,106 |
| 2025-12-04 | 35.450 | 39.972 | 35.000 | 39.189 | 39.189 | 27,871 |
| 2025-12-03 | 34.110 | 35.800 | 33.990 | 35.393 | 35.393 | 6,693 |
| 2025-12-02 | 35.000 | 35.416 | 34.290 | 34.654 | 34.654 | 12,312 |
← NewerPage 4 of 4 · 227 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.