NASDAQ:VKTX | Historical Stock Price | Viking Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.90$2.25$5.59$13.91$34.60$86.102015-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.63$5.631,765,300——
2020-12-30$5.84$5.841,583,800——
2020-12-29$5.63$5.631,874,100——
2020-12-28$5.89$5.891,505,500——
2020-12-24$6.20$6.20877,300——
2020-12-23$6.29$6.29994,500——
2020-12-22$6.33$6.331,047,000——
2020-12-21$6.42$6.421,205,500——
2020-12-18$6.42$6.422,793,800——
2020-12-17$6.41$6.411,269,400——
2020-12-16$6.52$6.52936,100——
2020-12-15$6.70$6.701,158,100——
2020-12-14$6.71$6.712,452,100——
2020-12-11$6.29$6.291,371,800——
2020-12-10$6.13$6.13875,500——
2020-12-09$5.98$5.981,335,100——
2020-12-08$6.25$6.251,533,200——
2020-12-07$6.08$6.081,639,500——
2020-12-04$6.33$6.33751,400——
2020-12-03$6.30$6.30732,500——
2020-12-02$6.23$6.231,317,500——
2020-12-01$6.26$6.26791,700——
2020-11-30$6.43$6.431,706,700——
2020-11-27$6.68$6.681,073,700——
2020-11-25$6.36$6.361,020,000——
2020-11-24$6.26$6.261,002,700——
2020-11-23$6.35$6.351,096,000——
2020-11-20$6.31$6.311,187,000——
2020-11-19$6.21$6.21633,200——
2020-11-18$6.26$6.261,676,500——
2020-11-17$6.42$6.421,450,300——
2020-11-16$6.22$6.221,269,100——
2020-11-13$6.09$6.09736,700——
2020-11-12$6.09$6.09970,200——
2020-11-11$6.10$6.10748,300——
2020-11-10$6.20$6.201,302,700——
2020-11-09$6.08$6.081,059,100——
2020-11-06$6.05$6.05703,800——
2020-11-05$6.17$6.17908,900——
2020-11-04$6.23$6.231,605,100——
2020-11-03$5.79$5.79928,600——
2020-11-02$5.59$5.59939,300——
2020-10-30$5.63$5.632,055,500——
2020-10-29$5.58$5.582,021,400——
2020-10-28$5.30$5.301,346,800——
2020-10-27$5.57$5.571,287,100——
2020-10-26$5.58$5.58844,200——
2020-10-23$5.72$5.721,159,900——
2020-10-22$5.70$5.701,389,800——
2020-10-21$5.45$5.45973,400——
2020-10-20$5.57$5.571,171,500——
2020-10-19$5.73$5.73855,100——
2020-10-16$5.90$5.90692,800——
2020-10-15$5.88$5.88660,100——
2020-10-14$5.86$5.86810,800——
2020-10-13$6.05$6.05708,000——
2020-10-12$6.04$6.04849,500——
2020-10-09$6.12$6.12964,500——
2020-10-08$6.12$6.12876,700——
2020-10-07$6.11$6.111,614,400——
2020-10-06$5.86$5.861,125,600——
2020-10-05$5.91$5.911,140,700——
2020-10-02$5.55$5.551,606,000——
2020-10-01$5.72$5.721,181,400——
2020-09-30$5.82$5.821,183,400——
2020-09-29$5.93$5.93936,700——
2020-09-28$5.99$5.991,005,200——
2020-09-25$6.03$6.031,203,400——
2020-09-24$6.09$6.09939,500——
2020-09-23$6.02$6.021,187,900——
2020-09-22$6.67$6.67885,300——
2020-09-21$6.61$6.611,170,600——
2020-09-18$6.84$6.843,025,500——
2020-09-17$6.60$6.601,504,600——
2020-09-16$6.52$6.521,438,600——
2020-09-15$6.25$6.252,073,700——
2020-09-14$6.08$6.081,627,100——
2020-09-11$5.73$5.731,045,800——
2020-09-10$5.91$5.911,337,400——
2020-09-09$6.04$6.041,128,800——
2020-09-08$5.85$5.851,011,100——
2020-09-04$6.12$6.121,581,800——
2020-09-03$6.26$6.261,220,600——
2020-09-02$6.51$6.511,451,000——
2020-09-01$6.45$6.451,793,000——
2020-08-31$6.69$6.691,447,000——
2020-08-28$6.83$6.832,806,100——
2020-08-27$7.44$7.441,614,000——
2020-08-26$8.11$8.111,642,900——
2020-08-25$7.99$7.991,204,300——
2020-08-24$7.80$7.80941,400——
2020-08-21$7.93$7.931,090,400——
2020-08-20$7.81$7.81765,200——
2020-08-19$7.74$7.74817,200——
2020-08-18$7.73$7.73696,200——
2020-08-17$7.79$7.791,484,600——
2020-08-14$7.36$7.36843,500——
2020-08-13$7.53$7.53892,000——
2020-08-12$7.62$7.62723,700——
2020-08-11$7.59$7.591,378,100——
2020-08-10$7.69$7.69951,200——
2020-08-07$7.53$7.53984,000——
2020-08-06$7.29$7.29913,900——
2020-08-05$7.52$7.521,030,600——
2020-08-04$7.33$7.33825,900——
2020-08-03$7.30$7.301,266,300——
2020-07-31$7.02$7.021,740,600——
2020-07-30$7.54$7.543,715,200——
2020-07-29$6.61$6.611,219,100——
2020-07-28$6.59$6.59950,400——
2020-07-27$6.95$6.95881,200——
2020-07-24$6.75$6.75865,000——
2020-07-23$6.75$6.75662,600——
2020-07-22$6.81$6.81779,200——
2020-07-21$6.87$6.87939,000——
2020-07-20$7.09$7.09986,400——
2020-07-17$7.10$7.101,122,400——
2020-07-16$7.10$7.10750,200——
2020-07-15$7.06$7.061,336,300——
2020-07-14$6.85$6.851,153,900——
2020-07-13$6.71$6.712,378,600——
2020-07-10$6.81$6.81676,400——
2020-07-09$6.88$6.88835,200——
2020-07-08$6.94$6.94785,100——
2020-07-07$6.88$6.881,345,900——
2020-07-06$6.66$6.661,248,500——
2020-07-02$6.68$6.682,259,000——
2020-07-01$7.09$7.091,787,900——
2020-06-30$7.21$7.211,781,100——
2020-06-29$7.26$7.261,866,500——
2020-06-26$7.56$7.561,837,300——
2020-06-25$7.76$7.761,665,000——
2020-06-24$7.43$7.431,290,900——
2020-06-23$8.08$8.082,171,600——
2020-06-22$7.85$7.852,002,900——
2020-06-19$7.58$7.582,285,100——
2020-06-18$7.52$7.52884,200——
2020-06-17$7.46$7.461,109,400——
2020-06-16$7.52$7.521,292,600——
2020-06-15$7.52$7.521,148,500——
2020-06-12$7.25$7.251,174,200——
2020-06-11$6.92$6.921,735,400——
2020-06-10$7.86$7.861,966,300——
2020-06-09$7.58$7.581,336,500——
2020-06-08$7.58$7.581,547,000——
2020-06-05$7.38$7.381,397,400——
2020-06-04$7.13$7.131,438,300——
2020-06-03$7.11$7.111,718,600——
2020-06-02$7.45$7.451,725,700——
2020-06-01$7.28$7.281,505,800——
2020-05-29$7.15$7.151,478,600——
2020-05-28$7.20$7.201,184,200——
2020-05-27$7.45$7.451,891,500——
2020-05-26$7.74$7.742,188,100——
2020-05-22$7.95$7.951,229,600——
2020-05-21$7.89$7.891,921,700——
2020-05-20$7.80$7.802,584,200——
2020-05-19$7.05$7.051,202,700——
2020-05-18$7.13$7.131,501,900——
2020-05-15$7.10$7.101,812,400——
2020-05-14$6.90$6.901,093,200——
2020-05-13$7.01$7.012,090,600——
2020-05-12$6.91$6.912,789,700——
2020-05-11$7.24$7.242,873,300——
2020-05-08$6.52$6.521,095,300——
2020-05-07$6.44$6.441,409,500——
2020-05-06$6.49$6.491,655,900——
2020-05-05$6.69$6.692,718,700——
2020-05-04$6.34$6.342,751,600——
2020-05-01$5.45$5.451,667,300——
2020-04-30$5.76$5.761,781,700——
2020-04-29$6.20$6.201,266,500——
2020-04-28$6.27$6.271,751,700——
2020-04-27$6.46$6.461,773,000——
2020-04-24$6.01$6.011,331,100——
2020-04-23$5.69$5.691,314,900——
2020-04-22$5.74$5.74894,100——
2020-04-21$5.65$5.65879,000——
2020-04-20$5.77$5.771,581,700——
2020-04-17$5.62$5.621,537,700——
2020-04-16$5.54$5.541,374,500——
2020-04-15$5.27$5.271,575,200——
2020-04-14$5.54$5.543,221,600——
2020-04-13$5.64$5.642,499,300——
2020-04-09$5.05$5.051,382,400——
2020-04-08$4.92$4.921,528,800——
2020-04-07$4.57$4.571,689,500——
2020-04-06$4.65$4.651,520,200——
2020-04-03$4.40$4.40917,200——
2020-04-02$4.49$4.491,552,600——
2020-04-01$4.35$4.351,410,600——
2020-03-31$4.68$4.681,637,800——
2020-03-30$4.74$4.741,215,500——
2020-03-27$4.53$4.531,255,700——
2020-03-26$4.84$4.841,814,600——
2020-03-25$4.45$4.451,632,000——
2020-03-24$4.32$4.321,875,800——
2020-03-23$4.05$4.051,684,700——
2020-03-20$4.32$4.322,197,700——
2020-03-19$4.25$4.252,463,600——
2020-03-18$3.87$3.872,800,600——
2020-03-17$3.58$3.582,210,300——
2020-03-16$3.45$3.451,950,700——
2020-03-13$4.19$4.192,501,800——
2020-03-12$4.09$4.092,554,000——
2020-03-11$5.07$5.071,617,200——
2020-03-10$5.60$5.601,235,200——
2020-03-09$5.41$5.411,469,600——
2020-03-06$5.80$5.801,322,500——
2020-03-05$6.04$6.041,635,500——
2020-03-04$6.44$6.441,596,400——
2020-03-03$5.93$5.931,153,000——
2020-03-02$6.09$6.091,600,500——
2020-02-28$5.92$5.922,390,100——
2020-02-27$5.96$5.962,025,500——
2020-02-26$6.23$6.231,480,200——
2020-02-25$6.37$6.371,565,500——
2020-02-24$6.83$6.831,453,800——
2020-02-21$6.93$6.93869,400——
2020-02-20$6.96$6.961,172,300——
2020-02-19$6.94$6.941,229,600——
2020-02-18$6.76$6.76769,600——
2020-02-14$6.73$6.731,063,400——
2020-02-13$6.64$6.64822,300——
2020-02-12$6.83$6.83844,000——
2020-02-11$6.68$6.68651,600——
2020-02-10$6.76$6.76635,200——
2020-02-07$6.55$6.55741,100——
2020-02-06$6.69$6.69821,300——
2020-02-05$6.69$6.69801,700——
2020-02-04$6.52$6.52968,300——
2020-02-03$6.42$6.42838,100——
2020-01-31$6.28$6.281,068,900——
2020-01-30$6.30$6.30908,900——
2020-01-29$6.40$6.40809,100——
2020-01-28$6.52$6.52918,700——
2020-01-27$6.32$6.321,422,200——
2020-01-24$6.59$6.591,601,100——
2020-01-23$6.81$6.811,353,800——
2020-01-22$7.01$7.01887,500——
2020-01-21$7.09$7.091,117,600——
2020-01-17$7.18$7.181,109,900——
2020-01-16$7.38$7.38761,400——
2020-01-15$7.37$7.37964,300——
2020-01-14$7.36$7.361,289,900——
2020-01-13$7.30$7.301,670,400——
2020-01-10$7.73$7.731,078,400——
2020-01-09$7.72$7.72908,800——
2020-01-08$7.59$7.59904,500——
2020-01-07$7.59$7.59882,700——
2020-01-06$7.72$7.721,001,800——
2020-01-03$7.77$7.77910,500——
2020-01-02$7.95$7.951,150,500——