5 DAY PERFORMANCE
-15.40%
1 MONTH PERFORMANCE
-14.69%
3 MONTH PERFORMANCE
+3.09%
6 MONTH PERFORMANCE
-15.07%
YEAR-TO-DATE PERFORMANCE
+65.71%
1 YEAR PERFORMANCE
+48.18%
Akero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.65 | $54.55 (-0.18%) | $54.65 | $54.30 | 4.68 M | $4.46 B |
| 12/04/2025 | $54.68 | $54.63 (-0.09%) | $54.69 | $54.53 | 2.28 M | $4.46 B |
| 12/03/2025 | $54.49 | $54.69 (0.37%) | $54.70 | $54.44 | 3.68 M | $4.47 B |
| 12/02/2025 | $54.46 | $54.49 (0.06%) | $54.52 | $54.42 | 1.80 M | $4.45 B |
| 12/01/2025 | $54.35 | $54.44 (0.17%) | $54.48 | $54.35 | 2.00 M | $4.45 B |
| 11/28/2025 | $54.38 | $54.36 (-0.04%) | $54.44 | $54.34 | 639.30 K | $4.44 B |
| 11/26/2025 | $54.34 | $54.35 (0.02%) | $54.40 | $54.32 | 1.04 M | $4.44 B |
| 11/25/2025 | $54.32 | $54.36 (0.07%) | $54.39 | $54.31 | 715.75 K | $4.44 B |
| 11/24/2025 | $54.32 | $54.36 (0.07%) | $54.41 | $54.28 | 1.66 M | $4.44 B |
| 11/21/2025 | $54.28 | $54.31 (0.06%) | $54.35 | $54.26 | 1.12 M | $4.44 B |
| 11/20/2025 | $54.40 | $54.23 (-0.31%) | $54.41 | $54.22 | 1.22 M | $4.43 B |
| 11/19/2025 | $54.37 | $54.34 (-0.06%) | $54.40 | $54.32 | 1.38 M | $4.44 B |
| 11/18/2025 | $54.31 | $54.33 (0.04%) | $54.40 | $54.27 | 811.10 K | $4.44 B |
| 11/17/2025 | $54.26 | $54.35 (0.17%) | $54.37 | $54.24 | 1.14 M | $4.44 B |
| 11/14/2025 | $54.20 | $54.25 (0.09%) | $54.37 | $54.10 | 1.79 M | $4.43 B |
| 11/13/2025 | $54.25 | $54.20 (-0.09%) | $54.32 | $54.16 | 1.85 M | $4.43 B |
| 11/12/2025 | $54.25 | $54.30 (0.09%) | $54.37 | $54.22 | 1.14 M | $4.44 B |
| 11/11/2025 | $54.14 | $54.25 (0.2%) | $54.30 | $54.09 | 1.51 M | $4.43 B |
| 11/10/2025 | $54.09 | $54.14 (0.09%) | $54.18 | $54.02 | 2.66 M | $4.42 B |
| 11/07/2025 | $53.95 | $54.04 (0.17%) | $54.10 | $53.93 | 1.12 M | $4.42 B |
| 11/06/2025 | $54.03 | $53.91 (-0.22%) | $54.10 | $53.90 | 2.42 M | $4.41 B |
| 11/05/2025 | $54.03 | $54.05 (0.04%) | $54.10 | $54.00 | 1.21 M | $4.42 B |
| 11/04/2025 | $54.02 | $54.03 (0.02%) | $54.10 | $53.99 | 1.89 M | $4.42 B |
| 11/03/2025 | $54.11 | $54.09 (-0.04%) | $54.20 | $54.00 | 1.44 M | $4.42 B |
| 10/31/2025 | $54.25 | $54.20 (-0.09%) | $54.30 | $54.07 | 1.14 M | $4.43 B |
| 10/30/2025 | $54.08 | $54.26 (0.33%) | $54.31 | $53.94 | 1.32 M | $4.43 B |
| 10/29/2025 | $53.91 | $54.00 (0.17%) | $54.07 | $53.84 | 1.88 M | $4.41 B |
| 10/28/2025 | $53.81 | $54.00 (0.35%) | $54.05 | $53.75 | 2.33 M | $4.41 B |
| 10/27/2025 | $53.84 | $53.85 (0.02%) | $53.93 | $53.69 | 1.43 M | $4.40 B |
| 10/24/2025 | $53.79 | $53.77 (-0.04%) | $53.89 | $53.67 | 640.25 K | $4.39 B |
| 10/23/2025 | $53.65 | $53.72 (0.13%) | $53.75 | $53.58 | 1.60 M | $4.39 B |
| 10/22/2025 | $53.90 | $53.61 (-0.54%) | $53.92 | $53.40 | 4.00 M | $4.38 B |
| 10/21/2025 | $53.89 | $53.80 (-0.17%) | $54.02 | $53.75 | 1.94 M | $4.40 B |
| 10/20/2025 | $53.89 | $53.91 (0.04%) | $53.95 | $53.75 | 1.54 M | $4.41 B |
| 10/17/2025 | $53.67 | $53.84 (0.32%) | $53.87 | $53.63 | 1.58 M | $4.40 B |
| 10/16/2025 | $53.74 | $53.66 (-0.15%) | $53.87 | $53.60 | 2.24 M | $4.39 B |
| 10/15/2025 | $53.85 | $53.60 (-0.46%) | $53.90 | $53.53 | 3.72 M | $4.38 B |
| 10/14/2025 | $53.71 | $53.81 (0.19%) | $53.98 | $53.66 | 2.23 M | $4.40 B |
| 10/13/2025 | $53.95 | $53.66 (-0.54%) | $54.08 | $53.65 | 5.35 M | $4.39 B |
| 10/10/2025 | $54.09 | $53.88 (-0.39%) | $54.09 | $53.79 | 10.51 M | $4.40 B |
| 10/09/2025 | $54.52 | $54.08 (-0.81%) | $54.54 | $54.05 | 37.40 M | $4.42 B |
| 10/08/2025 | $46.53 | $46.49 (-0.09%) | $47.41 | $45.91 | 956.89 K | $3.80 B |
| 10/07/2025 | $46.00 | $46.00 (0%) | $47.40 | $45.50 | 982.80 K | $3.76 B |
| 10/06/2025 | $46.07 | $46.04 (-0.07%) | $46.41 | $45.17 | 1.31 M | $3.76 B |
| 10/03/2025 | $46.40 | $46.10 (-0.65%) | $46.87 | $46.06 | 644.71 K | $3.77 B |
| 10/02/2025 | $46.63 | $46.41 (-0.47%) | $46.80 | $45.72 | 1.04 M | $3.79 B |
| 10/01/2025 | $47.34 | $46.55 (-1.67%) | $48.48 | $46.41 | 925.20 K | $3.80 B |
| 09/30/2025 | $47.82 | $47.48 (-0.71%) | $48.03 | $46.26 | 901.70 K | $3.88 B |
| 09/29/2025 | $47.82 | $47.62 (-0.42%) | $48.09 | $47.23 | 1.70 M | $3.89 B |
| 09/26/2025 | $46.35 | $47.74 (3%) | $47.82 | $46.00 | 732.10 K | $3.90 B |
| 09/25/2025 | $47.32 | $46.22 (-2.32%) | $47.32 | $46.16 | 711.15 K | $3.78 B |
| 09/24/2025 | $47.65 | $47.46 (-0.4%) | $48.44 | $46.92 | 1.01 M | $3.88 B |
| 09/23/2025 | $46.10 | $47.84 (3.77%) | $48.00 | $46.10 | 918.18 K | $3.91 B |
| 09/22/2025 | $45.16 | $46.41 (2.77%) | $46.50 | $44.53 | 867.56 K | $3.79 B |
| 09/19/2025 | $46.16 | $45.22 (-2.04%) | $46.32 | $44.68 | 2.77 M | $3.70 B |
| 09/18/2025 | $47.00 | $46.20 (-1.7%) | $47.85 | $42.71 | 3.10 M | $3.78 B |
| 09/17/2025 | $42.75 | $42.18 (-1.33%) | $43.13 | $41.80 | 1.19 M | $3.45 B |
| 09/16/2025 | $42.88 | $42.60 (-0.65%) | $43.51 | $42.49 | 894.22 K | $3.48 B |
| 09/15/2025 | $43.23 | $42.85 (-0.88%) | $43.74 | $41.77 | 1.06 M | $3.50 B |
| 09/12/2025 | $45.08 | $43.46 (-3.59%) | $45.44 | $43.33 | 1.31 M | $3.55 B |
| 09/11/2025 | $43.02 | $44.93 (4.44%) | $45.09 | $42.97 | 1.07 M | $3.67 B |
| 09/10/2025 | $44.62 | $43.25 (-3.07%) | $44.81 | $42.56 | 1.25 M | $3.53 B |
| 09/09/2025 | $44.54 | $44.62 (0.18%) | $44.80 | $43.57 | 623.21 K | $3.65 B |
| 09/08/2025 | $44.72 | $44.57 (-0.34%) | $44.78 | $43.76 | 1.18 M | $3.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
