Skip to main content
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
10.93
+0.17 (1.58%)
At close: Dec 5, 2025, 4:00 PM EST
10.92
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 7:36 PM EST

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.8011.0210.8010.9310.931.58%5,853,652
Dec 4, 202510.8610.8910.6710.7610.76-0.74%5,229,259
Dec 3, 202510.7510.9310.7310.8410.841.21%5,616,089
Dec 2, 202510.7310.8710.6410.7110.710.09%10,059,233
Dec 1, 202510.6310.7610.6310.7010.700.09%6,394,791
Nov 28, 202510.6510.7110.5910.6910.690.47%2,710,279
Nov 26, 202510.6010.7110.4910.6410.640.76%6,537,466
Nov 25, 202510.6010.7310.5210.5610.56-0.09%6,948,100
Nov 24, 202510.4510.6110.3910.5710.571.05%9,906,230
Nov 21, 202510.2510.6010.1510.4610.342.65%8,953,705
Nov 20, 202510.4810.5610.1710.1910.07-2.58%8,666,547
Nov 19, 202510.6810.6910.4410.4610.34-2.33%9,939,252
Nov 18, 202510.6410.8710.5710.7110.590.47%7,719,839
Nov 17, 202510.7310.8810.6210.6610.54-0.56%5,993,183
Nov 14, 202510.8310.9010.6610.7210.60-1.74%7,397,957
Nov 13, 202510.9611.1410.8810.9110.78-0.91%7,383,018
Nov 12, 202511.1711.1910.9311.0110.88-1.70%8,653,457
Nov 11, 202510.2211.2810.2211.2011.0710.13%11,953,543
Nov 10, 202510.1410.199.9910.1710.050.49%9,798,918
Nov 7, 202510.0910.169.9210.1210.000.10%12,732,683
Nov 6, 202510.5810.9510.0310.119.99-5.95%17,669,264
Nov 5, 202510.4510.8110.4110.7510.632.48%17,838,565
Nov 4, 202510.4410.6110.3610.4910.37-0.38%9,990,543
Nov 3, 202510.3410.5710.2910.5310.411.64%9,737,901
Oct 31, 202510.3110.4310.2410.3610.24-12,301,853
Oct 30, 202510.2710.4710.2610.3610.240.88%7,561,030
Oct 29, 202510.2410.4210.2210.2710.15-0.19%9,644,033
Oct 28, 202510.3810.4610.2710.2910.17-1.25%7,206,386
Oct 27, 202510.3510.4410.1810.4210.300.68%6,682,415
Oct 24, 202510.3610.5010.3410.3510.230.39%5,045,629
Oct 23, 202510.3910.5010.2910.3110.19-0.96%5,274,586
Oct 22, 202510.4010.5210.3110.4110.290.19%7,453,819
Oct 21, 202510.3110.4410.3010.3910.270.78%6,282,050
Oct 20, 202510.1710.3210.1310.3110.191.38%6,620,733
Oct 17, 202510.0910.2010.0710.1710.050.69%5,505,693
Oct 16, 202510.0810.2010.0110.109.981.20%6,150,700
Oct 15, 202510.0210.179.869.989.870.50%9,234,044
Oct 14, 20259.759.979.739.939.820.71%6,459,749
Oct 13, 20259.789.979.749.869.751.23%7,622,731
Oct 10, 202510.0010.079.699.749.63-2.50%7,665,371
Oct 9, 202510.0110.159.959.999.880.20%7,415,619
Oct 8, 202510.1210.179.939.979.86-1.68%6,981,640
Oct 7, 202510.1210.2610.0610.1410.020.10%6,546,125
Oct 6, 202510.1810.2110.0910.1310.01-0.59%7,146,805
Oct 3, 202510.1810.3810.0610.1910.070.79%7,009,612
Oct 2, 202510.0810.199.9410.119.990.20%6,961,289
Oct 1, 20259.9210.179.9210.099.971.92%9,501,083
Sep 30, 20259.619.929.569.909.792.91%9,073,890
Sep 29, 20259.559.659.479.629.511.05%7,645,411
Sep 26, 20259.569.609.489.529.410.32%7,473,890
Sep 25, 20259.719.719.439.499.38-2.27%7,761,711
Sep 24, 20259.639.729.549.719.601.15%7,632,447
Sep 23, 20259.799.809.579.609.49-1.94%8,977,603
Sep 22, 20259.909.929.729.799.68-1.11%9,219,143
Sep 19, 20259.8510.099.859.909.790.41%44,217,862
Sep 18, 20259.569.899.509.869.752.49%12,926,403
Sep 17, 20259.549.869.529.629.510.63%11,937,722
Sep 16, 20259.609.659.499.569.45-0.42%10,106,472
Sep 15, 20259.969.999.589.609.49-3.61%17,794,889
Sep 12, 202510.0910.199.949.969.85-2.06%12,168,403
Sep 11, 202510.2510.3810.0910.1710.05-0.68%20,206,842
Sep 10, 202510.3910.4110.2010.2410.12-2.01%7,505,727
Sep 9, 202510.4210.5510.3710.4510.33-0.29%6,183,558
Sep 8, 202510.4610.5110.3310.4810.36-0.19%8,808,498
Sep 5, 202510.3910.5610.3610.5010.381.65%7,288,982
Sep 4, 202510.5110.5410.2910.3310.21-2.09%7,028,452
Sep 3, 202510.5110.6110.4610.5510.43-0.09%6,268,236
Sep 2, 202510.5010.5910.4310.5610.440.09%7,091,229
Aug 29, 202510.4110.5710.4010.5510.431.34%8,618,813
Aug 28, 202510.3910.4410.2310.4110.29-0.10%6,703,826
Aug 27, 202510.4010.4910.3110.4210.300.10%7,986,440
Aug 26, 202510.5210.5510.3610.4110.29-1.33%9,261,817
Aug 25, 202510.5810.6510.5010.5510.43-0.94%5,791,475
Aug 22, 202510.6310.8210.6010.6510.53-0.37%6,372,969
Aug 21, 202510.6510.7810.6110.6910.450.38%8,056,353
Aug 20, 202510.7010.8210.5510.6510.41-0.28%6,564,813
Aug 19, 202510.6710.7910.5810.6810.440.47%7,588,972
Aug 18, 202510.6210.8110.6110.6310.390.19%8,945,468
Aug 15, 202510.7510.8110.5510.6110.37-0.75%9,230,981
Aug 14, 202510.3510.7410.2910.6910.452.69%11,941,243
Aug 13, 202510.1610.4410.1010.4110.182.87%8,309,468
Aug 12, 20259.9110.189.8710.129.892.64%15,039,224
Aug 11, 20259.6810.129.689.869.641.65%19,008,471
Aug 8, 20259.389.739.259.709.483.30%18,395,349
Aug 7, 20259.009.458.809.399.187.31%13,215,017
Aug 6, 20258.928.928.748.758.55-2.56%9,372,689
Aug 5, 20258.969.038.888.988.780.45%7,164,155
Aug 4, 20258.828.998.808.948.741.48%6,641,595
Aug 1, 20258.728.878.638.818.610.80%6,730,630
Jul 31, 20258.979.028.688.748.54-2.89%10,565,731
Jul 30, 20259.239.278.979.008.80-2.07%5,445,646
Jul 29, 20259.249.249.139.198.98-0.76%7,071,914
Jul 28, 20259.389.389.229.269.05-1.59%5,844,881
Jul 25, 20259.389.429.299.419.200.64%5,031,342
Jul 24, 20259.339.429.299.359.14-0.21%6,086,092
Jul 23, 20259.309.449.269.379.161.41%5,549,237
Jul 22, 20258.909.258.909.249.033.82%12,189,163
Jul 21, 20258.909.058.878.908.700.23%7,008,180
Jul 18, 20259.249.278.848.888.68-4.21%9,919,758
Jul 17, 20259.089.299.059.279.062.09%10,326,480