Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.73	10.98	10.73	10.95	10.95	0.23%	2,738
Jan 29, 2026	10.82	10.93	10.77	10.92	10.92	-0.95%	807
Jan 28, 2026	10.92	11.11	10.89	11.03	11.03	-1.43%	974
Jan 27, 2026	11.10	11.20	10.95	11.19	11.19	0.95%	2,158
Jan 26, 2026	10.90	11.17	10.90	11.08	11.08	-1.60%	2,405
Jan 23, 2026	11.39	11.39	11.21	11.26	11.26	-0.09%	3,955
Jan 22, 2026	11.08	11.29	10.91	11.27	11.27	1.53%	14,610
Jan 21, 2026	10.41	11.10	10.41	11.10	11.10	2.87%	8,508
Jan 20, 2026	10.83	10.87	10.73	10.79	10.79	-1.91%	23,350
Jan 19, 2026	10.65	11.14	10.48	11.00	11.00	-0.36%	19,803
Jan 16, 2026	11.14	11.20	11.02	11.04	11.04	-0.27%	7,978
Jan 15, 2026	11.35	11.37	11.07	11.07	11.07	-1.99%	3,392
Jan 14, 2026	11.46	11.53	11.27	11.30	11.30	4.63%	3,861
Jan 13, 2026	10.81	10.84	10.73	10.80	10.80	-0.42%	545
Jan 12, 2026	10.84	10.95	10.76	10.84	10.84	-0.05%	5,237
Jan 9, 2026	10.79	10.88	10.68	10.85	10.85	0.84%	11,001
Jan 8, 2026	10.75	10.78	10.60	10.76	10.76	0.66%	8,079
Jan 7, 2026	10.72	10.72	10.53	10.69	10.69	-0.56%	1,729
Jan 6, 2026	10.45	10.78	10.45	10.75	10.75	2.19%	203
Jan 5, 2026	10.60	10.60	10.51	10.52	10.52	-0.14%	5,754
Jan 2, 2026	10.61	10.67	10.48	10.53	10.53	-0.09%	16,210
Dec 30, 2025	10.42	10.54	10.42	10.54	10.54	0.19%	858
Dec 29, 2025	10.22	10.52	10.22	10.52	10.52	3.70%	12,732
Dec 23, 2025	10.35	10.35	10.09	10.15	10.15	-	2,190
Dec 22, 2025	10.00	10.23	9.95	10.15	10.15	-0.34%	12,865
Dec 19, 2025	10.07	10.21	10.06	10.18	10.18	2.07%	20,031
Dec 18, 2025	10.01	10.21	9.82	9.97	9.97	0.40%	4,304
Dec 17, 2025	9.80	10.06	9.62	9.93	9.93	0.71%	2,825
Dec 16, 2025	9.80	9.88	9.80	9.86	9.86	-0.68%	1,355
Dec 15, 2025	10.00	10.00	9.80	9.93	9.93	-0.30%	2,142
Dec 12, 2025	9.86	9.96	9.85	9.96	9.96	1.32%	3,836
Dec 11, 2025	9.76	9.88	9.76	9.83	9.83	1.17%	25,424
Dec 10, 2025	9.60	9.72	9.47	9.72	9.72	0.21%	178
Dec 9, 2025	9.67	9.70	9.60	9.70	9.70	-0.02%	1,161
Dec 8, 2025	9.42	9.70	9.37	9.70	9.70	2.82%	2,529
Dec 5, 2025	9.19	9.43	9.19	9.43	9.43	2.68%	809
Dec 4, 2025	9.26	9.33	9.19	9.19	9.19	-1.75%	1,240
Dec 3, 2025	9.20	9.35	9.19	9.35	9.35	0.45%	408
Dec 2, 2025	9.20	9.31	9.18	9.31	9.31	1.20%	106
Dec 1, 2025	9.13	9.24	9.13	9.20	9.20	0.02%	16,617
Nov 28, 2025	9.17	9.20	9.15	9.20	9.20	-0.26%	108
Nov 27, 2025	9.09	9.29	9.09	9.22	9.22	0.28%	321
Nov 26, 2025	9.09	9.20	9.06	9.20	9.20	0.24%	2,752
Nov 25, 2025	9.08	9.21	9.08	9.17	9.17	0.92%	58
Nov 24, 2025	9.14	9.14	8.87	9.09	9.09	0.22%	4,774
Nov 21, 2025	8.90	9.07	8.74	9.07	8.97	0.51%	29,637
Nov 20, 2025	9.03	9.04	9.02	9.02	8.92	-1.03%	360
Nov 19, 2025	9.15	9.17	9.10	9.12	9.01	-1.41%	3,481
Nov 18, 2025	9.06	9.25	9.06	9.25	9.14	-0.92%	2,186
Nov 17, 2025	9.42	9.42	9.13	9.33	9.23	0.17%	34,643