Skip to main content
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
14.82
+0.01 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
14.87
+0.05 (0.34%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.8715.0514.6714.8214.820.07%10,903,833
Apr 27, 202614.5614.9414.5614.8114.811.51%6,991,983
Apr 24, 202614.7514.8214.4214.5914.59-1.08%14,565,971
Apr 23, 202614.6914.7814.4814.7514.751.58%10,103,329
Apr 22, 202614.8114.8514.3614.5214.52-1.43%8,881,030
Apr 21, 202614.8215.0014.6214.7314.73-0.94%11,975,211
Apr 20, 202614.5915.2214.5614.8714.871.29%12,795,362
Apr 17, 202614.0614.7414.0614.6814.684.78%11,769,672
Apr 16, 202613.8014.0213.6714.0114.011.08%9,422,502
Apr 15, 202613.9314.0013.7813.8613.86-0.36%7,078,312
Apr 14, 202613.8714.0013.7113.9113.910.58%6,443,898
Apr 13, 202613.3813.8613.3713.8313.832.67%7,803,143
Apr 10, 202613.7413.7913.4513.4713.47-1.03%6,539,707
Apr 9, 202613.4613.6413.3813.6113.610.29%5,738,737
Apr 8, 202613.5013.6613.4013.5713.573.12%6,629,401
Apr 7, 202613.3213.3913.1213.1613.16-1.86%11,621,406
Apr 6, 202613.3313.4313.2513.4113.41-0.22%8,617,686
Apr 2, 202613.3113.6513.2813.4413.44-1.39%5,921,065
Apr 1, 202613.6013.7613.5613.6313.630.89%9,601,514
Mar 31, 202613.1613.5613.1213.5113.514.24%9,613,547
Mar 30, 202613.2013.2512.8712.9612.96-0.69%7,459,072
Mar 27, 202613.3613.3913.0313.0513.05-2.39%4,995,319
Mar 26, 202613.4513.6013.3313.3713.37-0.96%4,706,847
Mar 25, 202613.4813.6913.4713.5013.501.05%5,750,965
Mar 24, 202613.2113.4913.1113.3613.360.53%7,651,645
Mar 23, 202613.3913.4713.2013.2913.290.68%10,566,774
Mar 20, 202613.5413.6113.0513.2013.20-2.22%23,199,261
Mar 19, 202613.7513.8813.1213.5013.50-1.75%11,619,613
Mar 18, 202613.7013.8813.6613.7413.74-0.43%8,903,200
Mar 17, 202613.6313.9413.6113.8013.802.15%11,748,117
Mar 16, 202613.6613.7713.4513.5113.51-11,968,723
Mar 13, 202613.8913.9713.4813.5113.51-2.10%8,966,752
Mar 12, 202613.7713.9313.6213.8013.80-1.22%13,426,731
Mar 11, 202614.0414.2813.9413.9713.97-0.78%14,868,046
Mar 10, 202614.1714.5214.0514.0814.08-0.98%8,863,929
Mar 9, 202613.8614.2913.8014.2214.220.42%8,863,382
Mar 6, 202614.1914.3913.9914.1614.04-2.55%10,821,281
Mar 5, 202614.4914.7214.4114.5314.41-1.22%9,547,944
Mar 4, 202614.8914.9714.6614.7114.59-1.21%12,586,916
Mar 3, 202615.0515.2314.7214.8914.76-5.16%14,563,152
Mar 2, 202614.9315.7714.7915.7015.575.16%13,813,110
Feb 27, 202615.1615.5014.8514.9314.80-2.10%22,029,390
Feb 26, 202616.0916.4715.1415.2515.12-5.16%18,670,021
Feb 25, 202616.1916.4715.9616.0815.940.09%9,438,780
Feb 24, 202616.0416.4315.9816.0715.930.72%14,806,790
Feb 23, 202615.8616.0715.7915.9515.810.19%9,626,288
Feb 20, 202615.9516.0015.7715.9215.79-0.38%9,373,424
Feb 19, 202615.9916.0715.7315.9815.84-0.44%6,422,552
Feb 18, 202615.6916.0715.6016.0515.911.97%11,019,106
Feb 17, 202615.8015.9915.5915.7415.61-0.19%8,604,995
Feb 13, 202615.8916.0015.7015.7715.64-0.13%7,466,064
Feb 12, 202616.0916.3015.7215.7915.66-2.11%11,458,551
Feb 11, 202616.0016.1815.8716.1315.991.13%10,344,985
Feb 10, 202615.5316.0415.4715.9515.812.51%17,429,836
Feb 9, 202614.7615.6014.6615.5615.436.72%19,836,988
Feb 6, 202614.2414.6014.1014.5814.461.67%8,459,267
Feb 5, 202614.2714.4414.2214.3414.22-0.14%7,620,912
Feb 4, 202613.8714.5013.8214.3614.244.97%14,861,770
Feb 3, 202613.7113.8713.5213.6813.56-8,939,818
Feb 2, 202613.0513.6813.0013.6813.564.51%10,130,653
Jan 30, 202613.0513.1012.9313.0912.980.15%10,287,237
Jan 29, 202612.9713.1812.9213.0712.960.77%5,550,990
Jan 28, 202613.1513.2512.9612.9712.86-1.14%5,884,306
Jan 27, 202613.1713.4113.1013.1213.01-0.38%7,156,799
Jan 26, 202613.2013.2713.1113.1713.06-0.30%6,322,237
Jan 23, 202613.1813.3013.1713.2113.10-0.23%6,941,129
Jan 22, 202613.0513.3113.0313.2413.131.46%6,401,602
Jan 21, 202612.7113.1812.7113.0512.943.08%7,794,175
Jan 20, 202612.7512.8612.5512.6612.55-1.56%7,362,039
Jan 16, 202613.0513.0812.7412.8612.750.16%8,766,774
Jan 15, 202613.0713.1112.6812.8412.73-2.36%9,192,212
Jan 14, 202613.3713.4913.0813.1513.04-1.65%10,330,571
Jan 13, 202612.6813.4012.5313.3713.265.44%15,593,963
Jan 12, 202612.7912.8512.6012.6812.57-0.63%6,051,142
Jan 9, 202612.6312.7912.5812.7612.651.27%10,167,818
Jan 8, 202612.3912.7312.3712.6012.491.12%9,560,160
Jan 7, 202612.5112.5912.3712.4612.350.48%9,218,421
Jan 6, 202612.3712.6812.3712.4012.290.24%10,578,616
Jan 5, 202612.4212.4312.1912.3712.27-0.72%10,112,383
Jan 2, 202612.5012.5412.2712.4612.350.08%6,824,880
Dec 31, 202512.5212.6212.4512.4512.34-0.72%7,063,833
Dec 30, 202512.3812.5812.3412.5412.431.37%6,925,654
Dec 29, 202512.2812.4512.2512.3712.270.41%5,517,985
Dec 26, 202512.2012.3612.2012.3212.220.65%4,138,042
Dec 24, 202512.0012.4912.0012.2412.141.83%4,236,492
Dec 23, 202512.0012.0311.9012.0211.920.08%7,878,034
Dec 22, 202511.8812.0411.8212.0111.910.67%7,935,991
Dec 19, 202511.9012.1311.7711.9311.83-0.08%29,012,621
Dec 18, 202511.6812.0311.5611.9411.842.05%15,329,870
Dec 17, 202511.4911.8311.4211.7011.602.09%7,633,516
Dec 16, 202511.6511.6811.4211.4611.36-1.72%6,145,453
Dec 15, 202511.7311.8311.6311.6611.560.09%7,344,274
Dec 12, 202511.6511.7211.5011.6511.550.52%5,553,093
Dec 11, 202511.5811.6211.3111.5911.49-0.09%6,352,983
Dec 10, 202511.2011.6311.1011.6011.503.66%9,779,360
Dec 9, 202511.1111.3310.9911.1911.100.90%11,213,275
Dec 8, 202510.9911.2910.9411.0911.001.46%9,337,260
Dec 5, 202510.8011.0210.8010.9310.841.58%5,855,860
Dec 4, 202510.8610.8910.6710.7610.67-0.74%5,229,391
Dec 3, 202510.7510.9310.7310.8410.751.21%5,616,514