Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.05	13.05	12.75	12.75	12.75	-4.92%	-
Feb 26, 2026	13.81	13.81	13.21	13.41	13.41	-1.87%	6,754
Feb 25, 2026	13.63	13.86	13.63	13.66	13.66	-1.51%	-
Feb 24, 2026	13.48	13.87	13.48	13.87	13.87	2.17%	-
Feb 23, 2026	13.37	13.58	13.37	13.58	13.58	1.15%	632
Feb 20, 2026	13.61	13.61	13.42	13.42	13.42	-0.22%	-
Feb 19, 2026	13.54	13.62	13.45	13.45	13.45	0.22%	-
Feb 18, 2026	13.35	13.42	13.22	13.42	13.42	1.13%	2
Feb 17, 2026	13.11	13.42	13.11	13.27	13.27	0.57%	-
Feb 16, 2026	13.26	13.27	13.19	13.20	13.20	-1.38%	-
Feb 13, 2026	13.20	13.56	13.15	13.38	13.38	-1.11%	-
Feb 12, 2026	13.53	13.54	13.49	13.53	13.53	-	-
Feb 11, 2026	13.29	13.54	13.29	13.53	13.53	1.58%	-
Feb 10, 2026	13.01	13.32	13.00	13.32	13.32	5.71%	-
Feb 9, 2026	12.29	12.60	12.29	12.60	12.60	3.32%	685
Feb 6, 2026	11.92	12.20	11.92	12.20	12.20	0.79%	139
Feb 5, 2026	11.94	12.17	11.94	12.10	12.10	-0.94%	-
Feb 4, 2026	11.57	12.22	11.57	12.22	12.22	4.54%	-
Feb 3, 2026	11.35	11.69	11.35	11.69	11.69	2.95%	6
Feb 2, 2026	10.92	11.35	10.81	11.35	11.35	3.70%	3
Jan 30, 2026	10.88	10.99	10.74	10.95	10.95	0.18%	1
Jan 29, 2026	10.88	10.93	10.87	10.93	10.93	-1.00%	-
Jan 28, 2026	11.05	11.05	10.96	11.04	11.04	-1.39%	12
Jan 27, 2026	11.16	11.19	11.04	11.19	11.19	1.08%	-
Jan 26, 2026	11.02	11.15	11.02	11.07	11.07	-1.60%	110
Jan 23, 2026	11.26	11.28	11.25	11.25	11.25	-0.13%	-
Jan 22, 2026	11.19	11.27	11.15	11.27	11.27	1.44%	-
Jan 21, 2026	10.60	11.11	10.60	11.11	11.11	2.92%	-
Jan 20, 2026	10.89	10.89	10.79	10.79	10.79	-0.64%	-
Jan 19, 2026	10.72	10.86	10.72	10.86	10.86	-1.72%	-
Jan 16, 2026	11.07	11.20	11.05	11.05	11.05	-0.36%	-
Jan 15, 2026	11.26	11.31	11.09	11.09	11.09	-1.95%	-
Jan 14, 2026	11.46	11.51	11.31	11.31	11.31	4.82%	-
Jan 13, 2026	10.87	10.88	10.79	10.79	10.79	-0.51%	-
Jan 12, 2026	10.83	10.98	10.83	10.85	10.85	-0.14%	-
Jan 9, 2026	10.75	10.88	10.74	10.86	10.86	1.02%	3
Jan 8, 2026	10.67	10.75	10.63	10.75	10.75	0.61%	-
Jan 7, 2026	10.63	10.75	10.63	10.69	10.69	-0.51%	-
Jan 6, 2026	10.57	10.74	10.49	10.74	10.74	1.85%	-
Jan 5, 2026	10.65	10.65	10.55	10.55	10.55	0.24%	-
Jan 2, 2026	10.62	10.67	10.52	10.52	10.52	0.19%	-
Dec 30, 2025	10.50	10.50	10.49	10.50	10.50	-0.43%	-
Dec 29, 2025	10.29	10.55	10.29	10.55	10.55	4.05%	-
Dec 23, 2025	10.21	10.21	10.09	10.14	10.14	-0.34%	-
Dec 22, 2025	10.23	10.23	10.06	10.17	10.17	-	-
Dec 19, 2025	10.17	10.17	10.09	10.17	10.17	1.99%	-
Dec 18, 2025	10.04	10.04	9.91	9.97	9.97	0.46%	-
Dec 17, 2025	9.81	9.93	9.64	9.93	9.93	0.75%	1
Dec 16, 2025	9.93	9.93	9.85	9.85	9.85	-0.95%	-
Dec 15, 2025	9.96	9.99	9.87	9.95	9.95	-0.16%	-