Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.51	12.51	12.51	12.62	12.62	-0.71%	3
Mar 4, 2026	12.69	12.69	12.69	12.71	12.71	-0.94%	4
Mar 3, 2026	13.15	13.15	13.15	12.83	12.83	0.43%	3
Mar 2, 2026	12.52	12.77	12.52	12.78	12.78	0.43%	8
Feb 27, 2026	12.67	12.99	12.67	12.72	12.72	-4.90%	50
Feb 26, 2026	13.19	13.47	13.19	13.38	13.38	-2.01%	306
Feb 25, 2026	13.79	13.87	13.79	13.65	13.65	-1.59%	63
Feb 24, 2026	13.41	13.48	13.41	13.87	13.87	2.59%	306
Feb 23, 2026	13.40	13.42	13.40	13.52	13.52	0.78%	171
Feb 20, 2026	13.47	13.47	13.40	13.42	13.42	-0.41%	32
Feb 19, 2026	13.65	13.65	13.44	13.47	13.47	0.48%	115
Feb 18, 2026	13.30	13.30	13.30	13.41	13.41	0.87%	752
Feb 17, 2026	13.35	13.35	13.35	13.29	13.29	6.07%	300
Feb 16, 2026	12.53	12.53	12.53	12.53	12.53	-6.39%	-
Feb 13, 2026	13.39	13.39	13.39	13.39	13.39	-1.29%	-
Feb 12, 2026	13.73	13.73	13.42	13.56	13.56	0.15%	559
Feb 11, 2026	13.12	13.41	13.12	13.54	13.54	1.50%	901
Feb 10, 2026	13.11	13.24	13.06	13.34	13.34	6.00%	1,256
Feb 9, 2026	12.21	12.55	12.21	12.59	12.59	3.28%	5,771
Feb 6, 2026	12.19	12.19	12.19	12.19	12.19	0.62%	-
Feb 5, 2026	12.35	12.35	11.82	12.11	12.11	-1.02%	1,103
Feb 4, 2026	11.50	11.67	11.50	12.24	12.24	4.98%	1,009
Feb 3, 2026	11.66	11.66	11.66	11.66	11.66	2.15%	25
Feb 2, 2026	11.07	11.07	10.85	11.41	11.41	4.39%	206
Jan 30, 2026	10.93	10.93	10.93	10.93	10.93	0.14%	-
Jan 29, 2026	11.15	11.15	11.15	10.92	10.92	-1.04%	100
Jan 28, 2026	11.14	11.15	11.14	11.03	11.03	-1.39%	426
Jan 27, 2026	11.19	11.19	11.19	11.19	11.19	0.99%	-
Jan 26, 2026	11.19	11.19	10.66	11.08	11.08	-1.64%	1,823
Jan 23, 2026	11.34	11.34	11.34	11.26	11.26	-0.13%	300
Jan 22, 2026	11.12	11.30	11.12	11.28	11.28	1.53%	650
Jan 21, 2026	11.11	11.11	11.11	11.11	11.11	2.92%	-
Jan 20, 2026	10.79	10.79	10.79	10.79	10.79	-1.24%	-
Jan 19, 2026	10.83	11.11	10.83	10.93	10.93	-1.04%	946
Jan 16, 2026	10.91	10.91	10.91	11.04	11.04	-0.41%	25
Jan 15, 2026	11.43	11.43	11.00	11.09	11.09	-1.82%	1,611
Jan 14, 2026	11.58	11.58	11.28	11.29	11.29	4.59%	1,013
Jan 13, 2026	10.80	10.80	10.80	10.80	10.80	-0.69%	-
Jan 12, 2026	10.94	10.94	10.94	10.87	10.87	0.09%	200
Jan 9, 2026	10.86	10.86	10.86	10.86	10.86	1.02%	200
Jan 8, 2026	10.75	10.75	10.75	10.75	10.75	0.66%	-
Jan 7, 2026	10.68	10.68	10.68	10.68	10.68	-0.60%	-
Jan 6, 2026	10.82	10.82	10.82	10.75	10.75	1.90%	100
Jan 5, 2026	10.52	10.52	10.52	10.55	10.55	0.09%	124
Jan 2, 2026	10.70	10.70	10.70	10.54	10.54	-0.85%	400
Dec 30, 2025	10.60	10.60	10.60	10.63	10.63	0.90%	48
Dec 29, 2025	10.51	10.51	10.51	10.53	10.53	3.59%	100
Dec 23, 2025	10.08	10.08	10.08	10.17	10.17	-0.05%	680
Dec 22, 2025	10.29	10.29	10.29	10.17	10.17	0.05%	100
Dec 19, 2025	10.14	10.16	10.14	10.17	10.17	2.10%	1,950