Skip to main content
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
16.33
+0.26 (1.62%)
At close: Jun 26, 2026, 4:00 PM EDT
16.11
-0.22 (-1.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.0516.4316.0316.3316.331.62%12,728,196
Jun 25, 202616.0016.4015.9616.0716.070.88%8,364,023
Jun 24, 202615.9016.1015.8115.9315.931.14%9,105,027
Jun 23, 202615.3215.8015.2215.7515.752.41%8,811,119
Jun 22, 202615.4515.5215.0715.3815.380.07%12,531,234
Jun 18, 202616.0616.1614.9415.3715.37-2.29%22,642,340
Jun 17, 202616.0416.2215.6415.7315.73-1.93%9,687,001
Jun 16, 202616.2516.4216.0116.0416.04-1.72%6,312,134
Jun 15, 202616.5416.6316.2916.3216.32-0.97%10,845,240
Jun 12, 202616.4716.6316.3316.4816.481.04%6,231,306
Jun 11, 202616.0016.3215.8916.3116.313.42%11,082,119
Jun 10, 202616.1916.2015.7015.7715.77-2.65%8,342,414
Jun 9, 202616.1316.4115.9316.2016.201.69%8,286,109
Jun 8, 202616.0516.1815.7915.9315.930.31%9,346,967
Jun 5, 202615.8716.1915.8615.8815.88-0.13%8,981,405
Jun 4, 202615.7015.9915.6415.9015.902.19%7,504,146
Jun 3, 202615.6815.7215.5015.5615.56-0.83%6,971,626
Jun 2, 202615.8715.9315.6015.6915.69-0.76%8,974,203
Jun 1, 202616.1716.1715.7315.8115.81-2.77%12,469,831
May 29, 202616.0616.3015.9016.2616.260.93%16,928,306
May 28, 202616.1816.2115.9616.1116.11-1.10%8,447,442
May 27, 202616.4316.4316.2116.2916.290.18%6,781,844
May 26, 202616.6616.7616.2116.2616.26-2.34%11,437,173
May 22, 202616.3916.6816.3916.6516.651.90%7,362,139
May 21, 202616.5216.5516.2616.4616.34-0.78%8,169,502
May 20, 202616.2416.6416.2016.5916.472.60%12,345,887
May 19, 202616.3916.4516.0216.1716.05-2.00%14,097,030
May 18, 202616.5616.7116.4116.5016.380.12%10,008,916
May 15, 202617.1717.1716.4016.4816.36-4.52%9,829,351
May 14, 202617.4117.5317.1517.2617.13-0.63%7,842,218
May 13, 202617.1317.3916.9617.3717.241.16%14,317,223
May 12, 202616.9417.2016.6417.1717.041.48%12,267,772
May 11, 202617.3017.5116.7916.9216.80-1.46%14,119,499
May 8, 202617.3017.5316.6517.1717.04-1.27%20,242,689
May 7, 202616.7817.4516.3617.3917.269.03%34,754,321
May 6, 202615.7516.0715.5215.9515.832.77%22,505,483
May 5, 202614.8315.7214.8215.5215.412.11%17,435,970
May 4, 202614.9215.3714.9015.2015.091.06%11,595,542
May 1, 202614.9515.0814.7815.0414.930.67%7,362,787
Apr 30, 202615.0715.1714.9014.9414.83-0.20%12,302,138
Apr 29, 202614.8115.0914.7014.9714.861.01%12,111,124
Apr 28, 202614.8715.0514.6714.8214.710.07%10,903,846
Apr 27, 202614.5614.9414.5614.8114.701.51%6,991,983
Apr 24, 202614.7514.8214.4214.5914.48-1.08%14,565,971
Apr 23, 202614.6914.7814.4814.7514.641.58%10,103,329
Apr 22, 202614.8114.8514.3614.5214.41-1.43%8,881,030
Apr 21, 202614.8215.0014.6214.7314.62-0.94%11,975,211
Apr 20, 202614.5915.2214.5614.8714.761.29%12,795,362
Apr 17, 202614.0614.7414.0614.6814.574.78%11,769,672
Apr 16, 202613.8014.0213.6714.0113.911.08%9,422,502
Apr 15, 202613.9314.0013.7813.8613.76-0.36%7,078,312
Apr 14, 202613.8714.0013.7113.9113.810.58%6,443,898
Apr 13, 202613.3813.8613.3713.8313.732.67%7,803,143
Apr 10, 202613.7413.7913.4513.4713.37-1.03%6,539,707
Apr 9, 202613.4613.6413.3813.6113.510.29%5,738,737
Apr 8, 202613.5013.6613.4013.5713.473.12%6,629,401
Apr 7, 202613.3213.3913.1213.1613.06-1.86%11,621,406
Apr 6, 202613.3313.4313.2513.4113.31-0.22%8,617,686
Apr 2, 202613.3113.6513.2813.4413.34-1.39%5,921,065
Apr 1, 202613.6013.7613.5613.6313.530.89%9,601,514
Mar 31, 202613.1613.5613.1213.5113.414.24%9,613,547
Mar 30, 202613.2013.2512.8712.9612.87-0.69%7,459,072
Mar 27, 202613.3613.3913.0313.0512.95-2.39%4,995,319
Mar 26, 202613.4513.6013.3313.3713.27-0.96%4,706,847
Mar 25, 202613.4813.6913.4713.5013.401.05%5,750,965
Mar 24, 202613.2113.4913.1113.3613.260.53%7,651,645
Mar 23, 202613.3913.4713.2013.2913.190.68%10,566,774
Mar 20, 202613.5413.6113.0513.2013.10-2.22%23,199,261
Mar 19, 202613.7513.8813.1213.5013.40-1.75%11,619,613
Mar 18, 202613.7013.8813.6613.7413.64-0.43%8,903,200
Mar 17, 202613.6313.9413.6113.8013.702.15%11,748,117
Mar 16, 202613.6613.7713.4513.5113.41-11,968,723
Mar 13, 202613.8913.9713.4813.5113.41-2.10%8,966,752
Mar 12, 202613.7713.9313.6213.8013.70-1.22%13,426,731
Mar 11, 202614.0414.2813.9413.9713.87-0.78%14,868,046
Mar 10, 202614.1714.5214.0514.0813.98-0.98%8,863,929
Mar 9, 202613.8614.2913.8014.2214.121.28%8,863,382
Mar 6, 202614.1914.3913.9914.1613.94-2.55%10,821,281
Mar 5, 202614.4914.7214.4114.5314.30-1.22%9,547,944
Mar 4, 202614.8914.9714.6614.7114.48-1.21%12,586,916
Mar 3, 202615.0515.2314.7214.8914.66-5.16%14,563,152
Mar 2, 202614.9315.7714.7915.7015.455.16%13,813,110
Feb 27, 202615.1615.5014.8514.9314.70-2.10%22,029,390
Feb 26, 202616.0916.4715.1415.2515.01-5.16%18,670,021
Feb 25, 202616.1916.4715.9616.0815.830.09%9,438,780
Feb 24, 202616.0416.4315.9816.0715.810.72%14,806,790
Feb 23, 202615.8616.0715.7915.9515.700.19%9,626,288
Feb 20, 202615.9516.0015.7715.9215.67-0.38%9,373,424
Feb 19, 202615.9916.0715.7315.9815.73-0.44%6,422,552
Feb 18, 202615.6916.0715.6016.0515.801.97%11,019,106
Feb 17, 202615.8015.9915.5915.7415.49-0.19%8,604,995
Feb 13, 202615.8916.0015.7015.7715.52-0.13%7,466,064
Feb 12, 202616.0916.3015.7215.7915.54-2.11%11,458,551
Feb 11, 202616.0016.1815.8716.1315.881.13%10,344,985
Feb 10, 202615.5316.0415.4715.9515.702.51%17,429,836
Feb 9, 202614.7615.6014.6615.5615.326.72%19,836,988
Feb 6, 202614.2414.6014.1014.5814.351.67%8,459,267
Feb 5, 202614.2714.4414.2214.3414.11-0.14%7,620,912
Feb 4, 202613.8714.5013.8214.3614.134.97%14,861,770
Feb 3, 202613.7113.8713.5213.6813.47-8,939,818