Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.18	13.18	12.74	12.74	12.74	-4.71%	5,388
Feb 26, 2026	13.65	13.71	12.50	13.37	13.37	-2.09%	9,374
Feb 25, 2026	13.49	13.87	13.49	13.65	13.65	-1.59%	43,226
Feb 24, 2026	13.42	13.87	13.42	13.87	13.87	2.89%	3,101
Feb 23, 2026	13.38	13.52	13.34	13.48	13.48	0.41%	11,921
Feb 20, 2026	13.38	13.68	13.33	13.43	13.43	-0.04%	31,177
Feb 19, 2026	13.47	13.70	13.27	13.43	13.43	0.07%	10,026
Feb 18, 2026	13.20	13.45	13.16	13.42	13.42	1.21%	4,251
Feb 17, 2026	13.19	13.51	13.04	13.26	13.26	0.49%	9,265
Feb 16, 2026	13.35	13.35	13.17	13.20	13.20	-1.49%	918
Feb 13, 2026	13.06	13.42	13.06	13.40	13.40	-1.14%	22,756
Feb 12, 2026	13.70	13.72	13.40	13.55	13.55	0.15%	14,610
Feb 11, 2026	13.33	13.60	13.21	13.53	13.53	1.69%	36,422
Feb 10, 2026	13.00	13.31	12.98	13.31	13.31	5.68%	13,521
Feb 9, 2026	12.27	12.59	12.07	12.59	12.59	3.24%	26,681
Feb 6, 2026	12.00	12.20	11.94	12.20	12.20	0.91%	89,676
Feb 5, 2026	12.00	12.35	11.98	12.09	12.09	-1.19%	5,301
Feb 4, 2026	11.46	12.23	11.36	12.23	12.23	4.57%	3,754
Feb 3, 2026	11.42	11.70	11.42	11.70	11.70	2.77%	4,518
Feb 2, 2026	11.03	11.42	10.86	11.38	11.38	3.97%	42,219
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