Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.54	13.54	13.54	13.54	13.54	1.58%	2
Feb 19, 2026	13.52	13.52	13.33	13.33	13.33	-1.26%	27
Feb 18, 2026	13.22	13.50	13.22	13.50	13.50	2.97%	217
Feb 17, 2026	13.04	13.11	13.04	13.11	13.11	-1.39%	1
Feb 16, 2026	13.22	13.30	13.22	13.30	13.30	1.14%	348
Feb 13, 2026	13.23	13.34	12.93	13.15	13.15	-2.27%	1,411
Feb 12, 2026	13.59	13.60	13.37	13.45	13.45	-1.07%	205
Feb 11, 2026	13.27	13.60	13.23	13.60	13.60	3.31%	866
Feb 10, 2026	12.92	13.16	12.91	13.16	13.16	1.23%	673
Feb 9, 2026	12.22	13.00	12.13	13.00	13.00	6.64%	3,021
Feb 6, 2026	11.87	12.19	11.87	12.19	12.19	0.21%	102
Feb 5, 2026	11.91	12.17	11.91	12.17	12.17	-0.16%	50
Feb 4, 2026	11.49	12.20	11.46	12.19	12.19	4.50%	958
Feb 3, 2026	11.48	11.68	11.42	11.66	11.66	1.30%	639
Feb 2, 2026	10.80	11.51	10.80	11.51	11.51	7.12%	1,746
Jan 30, 2026	10.78	10.78	10.74	10.75	10.75	-1.42%	150
Jan 29, 2026	10.72	10.90	10.72	10.90	10.90	-	176
Jan 28, 2026	10.96	10.96	10.89	10.90	10.90	-1.45%	41
Jan 27, 2026	11.04	11.06	10.89	11.06	11.06	-0.27%	35
Jan 26, 2026	11.05	11.11	11.05	11.09	11.09	-0.94%	362
Jan 23, 2026	11.21	11.21	11.20	11.20	11.20	-0.49%	555
Jan 22, 2026	11.12	11.25	11.12	11.25	11.25	1.26%	635
Jan 21, 2026	10.53	11.11	10.53	11.11	11.11	3.69%	185
Jan 20, 2026	10.76	10.81	10.68	10.72	10.72	-0.65%	80
Jan 19, 2026	10.84	10.84	10.68	10.79	10.79	-2.18%	1,360
Jan 16, 2026	11.03	11.03	11.03	11.03	11.03	0.23%	-
Jan 15, 2026	11.24	11.24	11.00	11.00	11.00	-2.74%	500
Jan 14, 2026	11.42	11.48	11.26	11.31	11.31	0.40%	949
Jan 13, 2026	10.78	11.27	10.78	11.27	11.27	3.82%	1,078
Jan 12, 2026	10.81	10.85	10.78	10.85	10.85	-0.09%	1,159
Jan 9, 2026	10.74	10.86	10.69	10.86	10.86	0.37%	117
Jan 8, 2026	10.54	10.82	10.47	10.82	10.82	0.98%	7,209
Jan 7, 2026	10.55	10.72	10.55	10.72	10.72	0.28%	128
Jan 6, 2026	10.47	10.69	10.47	10.69	10.69	0.90%	882
Jan 5, 2026	10.60	10.64	10.53	10.59	10.59	0.43%	279
Jan 2, 2026	10.56	10.56	10.55	10.55	10.55	1.35%	12
Dec 30, 2025	10.42	10.43	10.41	10.41	10.41	-0.90%	1,074
Dec 29, 2025	10.32	10.50	10.29	10.50	10.50	4.06%	3,174
Dec 23, 2025	10.12	10.12	10.09	10.09	10.09	-0.15%	4
Dec 22, 2025	10.15	10.16	10.04	10.11	10.11	-0.74%	262
Dec 19, 2025	10.10	10.18	9.96	10.18	10.18	1.04%	506
Dec 18, 2025	9.91	10.08	9.86	10.08	10.08	1.60%	3,684
Dec 17, 2025	9.72	9.92	9.72	9.92	9.92	1.54%	135
Dec 16, 2025	9.80	9.85	9.77	9.77	9.77	-1.63%	3,764
Dec 15, 2025	9.87	10.00	9.87	9.93	9.93	0.71%	167
Dec 12, 2025	9.83	9.86	9.83	9.86	9.86	-0.02%	32
Dec 11, 2025	9.81	9.86	9.81	9.86	9.86	2.39%	6,153
Dec 10, 2025	9.55	9.63	9.52	9.63	9.63	1.37%	288
Dec 9, 2025	9.51	9.51	9.50	9.50	9.50	-0.92%	280
Dec 8, 2025	9.33	9.66	9.33	9.59	9.59	4.33%	281