Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.78	16.10	15.66	16.03	16.03	0.90%	8,172
Feb 10, 2026	15.63	15.97	15.48	15.88	15.88	2.74%	25,377
Feb 9, 2026	14.45	15.47	14.58	15.46	15.46	6.88%	13,158
Feb 6, 2026	14.10	14.50	14.24	14.46	14.46	0.79%	11,282
Feb 5, 2026	14.30	14.44	14.18	14.35	14.35	0.35%	2,609
Feb 4, 2026	13.68	14.45	13.41	14.30	14.30	5.16%	18,815
Feb 3, 2026	13.63	13.85	13.53	13.60	13.60	0.54%	2,435
Feb 2, 2026	13.00	13.61	12.94	13.53	13.53	3.71%	11,050
Jan 30, 2026	12.83	13.09	12.92	13.04	13.04	-0.37%	533
Jan 29, 2026	13.00	13.10	12.83	13.09	13.09	-0.15%	6,075
Jan 28, 2026	13.20	13.25	13.00	13.11	13.11	-1.26%	1,277
Jan 27, 2026	13.20	13.34	13.04	13.28	13.28	1.11%	2,952
Jan 26, 2026	13.20	13.25	13.13	13.13	13.13	-0.45%	3,649
Jan 23, 2026	13.20	13.29	13.17	13.19	13.19	-0.68%	4,646
Jan 22, 2026	12.68	13.28	12.64	13.28	13.28	1.54%	2,075
Jan 21, 2026	12.53	13.11	12.71	13.08	13.08	3.23%	5,217
Jan 20, 2026	12.83	12.74	12.49	12.67	12.67	-1.59%	6,282
Jan 19, 2026	12.88	12.88	12.88	12.88	12.88	-0.19%	-
Jan 16, 2026	12.83	13.05	12.80	12.90	12.90	0.55%	2,241
Jan 15, 2026	13.15	13.26	12.70	12.83	12.83	-2.21%	3,425
Jan 14, 2026	13.05	13.44	13.10	13.12	13.12	-0.30%	14,328
Jan 13, 2026	12.63	13.18	12.54	13.16	13.16	4.11%	11,578
Jan 12, 2026	12.58	12.82	12.53	12.64	12.64	-0.08%	3,986
Jan 9, 2026	12.58	12.76	12.60	12.65	12.65	-0.40%	5,016
Jan 8, 2026	12.40	12.71	12.33	12.70	12.70	1.76%	1,178
Jan 7, 2026	12.35	12.56	12.40	12.48	12.48	-0.59%	542
Jan 6, 2026	12.25	12.67	12.32	12.56	12.56	1.32%	5,732
Jan 5, 2026	12.45	12.45	12.19	12.39	12.39	-0.55%	9,446
Jan 2, 2026	12.53	12.51	12.25	12.46	12.46	-0.95%	47,480
Dec 31, 2025	12.40	12.61	12.44	12.58	12.58	0.31%	1,531
Dec 30, 2025	12.35	12.55	12.34	12.54	12.54	1.13%	3,876
Dec 29, 2025	12.25	12.42	12.25	12.40	12.40	0.41%	7,308
Dec 24, 2025	11.30	12.47	12.00	12.35	12.35	2.95%	850
Dec 23, 2025	12.05	12.00	11.95	12.00	12.00	0.54%	547
Dec 22, 2025	11.93	11.97	11.71	11.93	11.93	-0.70%	1,752
Dec 19, 2025	11.20	12.06	11.79	12.02	12.02	1.65%	3,837
Dec 18, 2025	11.73	11.82	11.58	11.82	11.82	1.62%	260
Dec 17, 2025	11.53	11.83	11.41	11.63	11.63	1.39%	6,832
Dec 16, 2025	11.68	11.70	11.44	11.47	11.47	-1.71%	3,567
Dec 15, 2025	11.58	11.80	11.65	11.67	11.67	0.53%	4,038
Dec 12, 2025	11.63	11.65	11.56	11.61	11.61	0.51%	2,535
Dec 11, 2025	11.30	11.64	11.09	11.55	11.55	1.41%	12,664
Dec 10, 2025	11.15	11.40	11.11	11.39	11.39	1.42%	5,205
Dec 9, 2025	11.10	11.30	11.08	11.23	11.23	1.03%	3,716
Dec 8, 2025	10.88	11.29	10.99	11.12	11.12	1.04%	6,997
Dec 5, 2025	10.78	11.02	10.76	11.00	11.00	2.54%	1,575
Dec 4, 2025	10.78	10.92	10.70	10.73	10.73	-1.35%	2,217
Dec 3, 2025	10.68	10.89	10.73	10.88	10.88	0.83%	10,082
Dec 2, 2025	10.68	10.81	10.66	10.79	10.79	0.69%	1,434
Dec 1, 2025	10.63	10.75	10.63	10.71	10.71	0.53%	8,421