Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
13.97
-0.19 (-1.34%)
Mar 9, 2026, 2:46 PM EDT - Market open
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.86 | 14.04 | 13.80 | 13.91 | - | -1.77% | 3,216,242 |
| Mar 6, 2026 | 14.19 | 14.39 | 13.99 | 14.16 | 14.04 | -2.55% | 10,821,281 |
| Mar 5, 2026 | 14.49 | 14.72 | 14.41 | 14.53 | 14.41 | -1.22% | 9,547,944 |
| Mar 4, 2026 | 14.89 | 14.97 | 14.66 | 14.71 | 14.59 | -1.21% | 12,586,916 |
| Mar 3, 2026 | 15.05 | 15.23 | 14.72 | 14.89 | 14.76 | -5.16% | 14,563,152 |
| Mar 2, 2026 | 14.93 | 15.77 | 14.79 | 15.70 | 15.57 | 5.16% | 13,813,110 |
| Feb 27, 2026 | 15.16 | 15.50 | 14.85 | 14.93 | 14.80 | -2.10% | 22,029,390 |
| Feb 26, 2026 | 16.09 | 16.47 | 15.14 | 15.25 | 15.12 | -5.16% | 18,670,021 |
| Feb 25, 2026 | 16.19 | 16.47 | 15.96 | 16.08 | 15.94 | 0.09% | 9,438,780 |
| Feb 24, 2026 | 16.04 | 16.43 | 15.98 | 16.07 | 15.93 | 0.72% | 14,806,790 |
| Feb 23, 2026 | 15.86 | 16.07 | 15.79 | 15.95 | 15.81 | 0.19% | 9,626,288 |
| Feb 20, 2026 | 15.95 | 16.00 | 15.77 | 15.92 | 15.79 | -0.38% | 9,373,424 |
| Feb 19, 2026 | 15.99 | 16.07 | 15.73 | 15.98 | 15.84 | -0.44% | 6,422,552 |
| Feb 18, 2026 | 15.69 | 16.07 | 15.60 | 16.05 | 15.91 | 1.97% | 11,019,106 |
| Feb 17, 2026 | 15.80 | 15.99 | 15.59 | 15.74 | 15.61 | -0.19% | 8,604,995 |
| Feb 13, 2026 | 15.89 | 16.00 | 15.70 | 15.77 | 15.64 | -0.13% | 7,466,064 |
| Feb 12, 2026 | 16.09 | 16.30 | 15.72 | 15.79 | 15.66 | -2.11% | 11,458,551 |
| Feb 11, 2026 | 16.00 | 16.18 | 15.87 | 16.13 | 15.99 | 1.13% | 10,344,985 |
| Feb 10, 2026 | 15.53 | 16.04 | 15.47 | 15.95 | 15.81 | 2.51% | 17,429,836 |
| Feb 9, 2026 | 14.76 | 15.60 | 14.66 | 15.56 | 15.43 | 6.72% | 19,836,988 |
| Feb 6, 2026 | 14.24 | 14.60 | 14.10 | 14.58 | 14.46 | 1.67% | 8,459,267 |
| Feb 5, 2026 | 14.27 | 14.44 | 14.22 | 14.34 | 14.22 | -0.14% | 7,620,912 |
| Feb 4, 2026 | 13.87 | 14.50 | 13.82 | 14.36 | 14.24 | 4.97% | 14,861,770 |
| Feb 3, 2026 | 13.71 | 13.87 | 13.52 | 13.68 | 13.56 | - | 8,939,818 |
| Feb 2, 2026 | 13.05 | 13.68 | 13.00 | 13.68 | 13.56 | 4.51% | 10,130,653 |
| Jan 30, 2026 | 13.05 | 13.10 | 12.93 | 13.09 | 12.98 | 0.15% | 10,287,237 |
| Jan 29, 2026 | 12.97 | 13.18 | 12.92 | 13.07 | 12.96 | 0.77% | 5,550,990 |
| Jan 28, 2026 | 13.15 | 13.25 | 12.96 | 12.97 | 12.86 | -1.14% | 5,884,306 |
| Jan 27, 2026 | 13.17 | 13.41 | 13.10 | 13.12 | 13.01 | -0.38% | 7,156,799 |
| Jan 26, 2026 | 13.20 | 13.27 | 13.11 | 13.17 | 13.06 | -0.30% | 6,322,237 |
| Jan 23, 2026 | 13.18 | 13.30 | 13.17 | 13.21 | 13.10 | -0.23% | 6,941,129 |
| Jan 22, 2026 | 13.05 | 13.31 | 13.03 | 13.24 | 13.13 | 1.46% | 6,401,602 |
| Jan 21, 2026 | 12.71 | 13.18 | 12.71 | 13.05 | 12.94 | 3.08% | 7,794,175 |
| Jan 20, 2026 | 12.75 | 12.86 | 12.55 | 12.66 | 12.55 | -1.56% | 7,362,039 |
| Jan 16, 2026 | 13.05 | 13.08 | 12.74 | 12.86 | 12.75 | 0.16% | 8,766,774 |
| Jan 15, 2026 | 13.07 | 13.11 | 12.68 | 12.84 | 12.73 | -2.36% | 9,192,212 |
| Jan 14, 2026 | 13.37 | 13.49 | 13.08 | 13.15 | 13.04 | -1.65% | 10,330,571 |
| Jan 13, 2026 | 12.68 | 13.40 | 12.53 | 13.37 | 13.26 | 5.44% | 15,593,963 |
| Jan 12, 2026 | 12.79 | 12.85 | 12.60 | 12.68 | 12.57 | -0.63% | 6,051,142 |
| Jan 9, 2026 | 12.63 | 12.79 | 12.58 | 12.76 | 12.65 | 1.27% | 10,167,818 |
| Jan 8, 2026 | 12.39 | 12.73 | 12.37 | 12.60 | 12.49 | 1.12% | 9,560,160 |
| Jan 7, 2026 | 12.51 | 12.59 | 12.37 | 12.46 | 12.35 | 0.48% | 9,218,421 |
| Jan 6, 2026 | 12.37 | 12.68 | 12.37 | 12.40 | 12.29 | 0.24% | 10,578,616 |
| Jan 5, 2026 | 12.42 | 12.43 | 12.19 | 12.37 | 12.27 | -0.72% | 10,112,383 |
| Jan 2, 2026 | 12.50 | 12.54 | 12.27 | 12.46 | 12.35 | 0.08% | 6,824,880 |
| Dec 31, 2025 | 12.52 | 12.62 | 12.45 | 12.45 | 12.34 | -0.72% | 7,063,833 |
| Dec 30, 2025 | 12.38 | 12.58 | 12.34 | 12.54 | 12.43 | 1.37% | 6,925,654 |
| Dec 29, 2025 | 12.28 | 12.45 | 12.25 | 12.37 | 12.27 | 0.41% | 5,517,985 |
| Dec 26, 2025 | 12.20 | 12.36 | 12.20 | 12.32 | 12.22 | 0.65% | 4,138,042 |
| Dec 24, 2025 | 12.00 | 12.49 | 12.00 | 12.24 | 12.14 | 1.83% | 4,236,492 |
| Dec 23, 2025 | 12.00 | 12.03 | 11.90 | 12.02 | 11.92 | 0.08% | 7,878,034 |
| Dec 22, 2025 | 11.88 | 12.04 | 11.82 | 12.01 | 11.91 | 0.67% | 7,935,991 |
| Dec 19, 2025 | 11.90 | 12.13 | 11.77 | 11.93 | 11.83 | -0.08% | 29,012,621 |
| Dec 18, 2025 | 11.68 | 12.03 | 11.56 | 11.94 | 11.84 | 2.05% | 15,329,870 |
| Dec 17, 2025 | 11.49 | 11.83 | 11.42 | 11.70 | 11.60 | 2.09% | 7,633,516 |
| Dec 16, 2025 | 11.65 | 11.68 | 11.42 | 11.46 | 11.36 | -1.72% | 6,145,453 |
| Dec 15, 2025 | 11.73 | 11.83 | 11.63 | 11.66 | 11.56 | 0.09% | 7,344,274 |
| Dec 12, 2025 | 11.65 | 11.72 | 11.50 | 11.65 | 11.55 | 0.52% | 5,553,093 |
| Dec 11, 2025 | 11.58 | 11.62 | 11.31 | 11.59 | 11.49 | -0.09% | 6,352,983 |
| Dec 10, 2025 | 11.20 | 11.63 | 11.10 | 11.60 | 11.50 | 3.66% | 9,779,360 |
| Dec 9, 2025 | 11.11 | 11.33 | 10.99 | 11.19 | 11.10 | 0.90% | 11,213,275 |
| Dec 8, 2025 | 10.99 | 11.29 | 10.94 | 11.09 | 11.00 | 1.46% | 9,337,260 |
| Dec 5, 2025 | 10.80 | 11.02 | 10.80 | 10.93 | 10.84 | 1.58% | 5,855,860 |
| Dec 4, 2025 | 10.86 | 10.89 | 10.67 | 10.76 | 10.67 | -0.74% | 5,229,391 |
| Dec 3, 2025 | 10.75 | 10.93 | 10.73 | 10.84 | 10.75 | 1.21% | 5,616,514 |
| Dec 2, 2025 | 10.73 | 10.87 | 10.64 | 10.71 | 10.62 | 0.09% | 10,059,307 |
| Dec 1, 2025 | 10.63 | 10.76 | 10.63 | 10.70 | 10.61 | 0.09% | 6,395,068 |
| Nov 28, 2025 | 10.65 | 10.71 | 10.59 | 10.69 | 10.60 | 0.47% | 2,714,933 |
| Nov 26, 2025 | 10.60 | 10.71 | 10.49 | 10.64 | 10.55 | 0.76% | 6,559,645 |
| Nov 25, 2025 | 10.60 | 10.73 | 10.52 | 10.56 | 10.47 | -0.09% | 6,948,100 |
| Nov 24, 2025 | 10.45 | 10.61 | 10.39 | 10.57 | 10.48 | 1.05% | 10,614,145 |
| Nov 21, 2025 | 10.25 | 10.60 | 10.15 | 10.46 | 10.25 | 2.65% | 8,953,705 |
| Nov 20, 2025 | 10.48 | 10.56 | 10.17 | 10.19 | 9.99 | -2.58% | 8,666,547 |
| Nov 19, 2025 | 10.68 | 10.69 | 10.44 | 10.46 | 10.25 | -2.33% | 9,939,252 |
| Nov 18, 2025 | 10.64 | 10.87 | 10.57 | 10.71 | 10.50 | 0.47% | 7,719,839 |
| Nov 17, 2025 | 10.73 | 10.88 | 10.62 | 10.66 | 10.45 | -0.56% | 5,993,183 |
| Nov 14, 2025 | 10.83 | 10.90 | 10.66 | 10.72 | 10.51 | -1.74% | 7,397,957 |
| Nov 13, 2025 | 10.96 | 11.14 | 10.88 | 10.91 | 10.69 | -0.91% | 7,383,018 |
| Nov 12, 2025 | 11.17 | 11.19 | 10.93 | 11.01 | 10.79 | -1.70% | 8,653,457 |
| Nov 11, 2025 | 10.22 | 11.28 | 10.22 | 11.20 | 10.98 | 10.13% | 11,953,543 |
| Nov 10, 2025 | 10.14 | 10.19 | 9.99 | 10.17 | 9.97 | 0.49% | 9,798,918 |
| Nov 7, 2025 | 10.09 | 10.16 | 9.92 | 10.12 | 9.92 | 0.10% | 12,732,683 |
| Nov 6, 2025 | 10.58 | 10.95 | 10.03 | 10.11 | 9.91 | -5.95% | 17,669,264 |
| Nov 5, 2025 | 10.45 | 10.81 | 10.41 | 10.75 | 10.54 | 2.48% | 17,838,565 |
| Nov 4, 2025 | 10.44 | 10.61 | 10.36 | 10.49 | 10.28 | -0.38% | 9,990,543 |
| Nov 3, 2025 | 10.34 | 10.57 | 10.29 | 10.53 | 10.32 | 1.64% | 9,737,901 |
| Oct 31, 2025 | 10.31 | 10.43 | 10.24 | 10.36 | 10.15 | - | 12,301,853 |
| Oct 30, 2025 | 10.27 | 10.47 | 10.26 | 10.36 | 10.15 | 0.88% | 7,561,030 |
| Oct 29, 2025 | 10.24 | 10.42 | 10.22 | 10.27 | 10.07 | -0.19% | 9,644,033 |
| Oct 28, 2025 | 10.38 | 10.46 | 10.27 | 10.29 | 10.09 | -1.25% | 7,206,386 |
| Oct 27, 2025 | 10.35 | 10.44 | 10.18 | 10.42 | 10.21 | 0.68% | 6,682,415 |
| Oct 24, 2025 | 10.36 | 10.50 | 10.34 | 10.35 | 10.14 | 0.39% | 5,045,629 |
| Oct 23, 2025 | 10.39 | 10.50 | 10.29 | 10.31 | 10.11 | -0.96% | 5,274,586 |
| Oct 22, 2025 | 10.40 | 10.52 | 10.31 | 10.41 | 10.20 | 0.19% | 7,453,819 |
| Oct 21, 2025 | 10.31 | 10.44 | 10.30 | 10.39 | 10.18 | 0.78% | 6,282,050 |
| Oct 20, 2025 | 10.17 | 10.32 | 10.13 | 10.31 | 10.11 | 1.38% | 6,620,733 |
| Oct 17, 2025 | 10.09 | 10.20 | 10.07 | 10.17 | 9.97 | 0.69% | 5,505,693 |
| Oct 16, 2025 | 10.08 | 10.20 | 10.01 | 10.10 | 9.90 | 1.20% | 6,150,700 |
| Oct 15, 2025 | 10.02 | 10.17 | 9.86 | 9.98 | 9.78 | 0.50% | 9,234,044 |
| Oct 14, 2025 | 9.75 | 9.97 | 9.73 | 9.93 | 9.73 | 0.71% | 6,459,749 |