Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.05	13.08	12.74	12.86	12.86	0.16%	8,682,978
Jan 15, 2026	13.07	13.11	12.68	12.84	12.84	-2.36%	9,188,844
Jan 14, 2026	13.37	13.49	13.08	13.15	13.15	-1.65%	10,327,704
Jan 13, 2026	12.68	13.40	12.53	13.37	13.37	5.44%	15,572,145
Jan 12, 2026	12.79	12.85	12.60	12.68	12.68	-0.63%	6,050,574
Jan 9, 2026	12.63	12.79	12.58	12.76	12.76	1.27%	10,166,949
Jan 8, 2026	12.39	12.73	12.37	12.60	12.60	1.12%	9,559,679
Jan 7, 2026	12.51	12.59	12.37	12.46	12.46	0.48%	9,218,420
Jan 6, 2026	12.37	12.68	12.37	12.40	12.40	0.24%	10,573,606
Jan 5, 2026	12.42	12.43	12.19	12.37	12.37	-0.72%	10,110,349
Jan 2, 2026	12.50	12.54	12.27	12.46	12.46	0.08%	6,822,393
Dec 31, 2025	12.52	12.62	12.45	12.45	12.45	-0.72%	6,951,811
Dec 30, 2025	12.38	12.58	12.34	12.54	12.54	1.37%	6,863,358
Dec 29, 2025	12.28	12.45	12.25	12.37	12.37	0.41%	5,454,914
Dec 26, 2025	12.20	12.36	12.20	12.32	12.32	0.65%	4,130,960
Dec 24, 2025	12.00	12.49	12.00	12.24	12.24	1.83%	4,236,446
Dec 23, 2025	12.00	12.03	11.90	12.02	12.02	0.08%	7,805,317
Dec 22, 2025	11.88	12.04	11.82	12.01	12.01	0.67%	7,924,437
Dec 19, 2025	11.90	12.13	11.77	11.93	11.93	-0.08%	28,912,189
Dec 18, 2025	11.68	12.03	11.56	11.94	11.94	2.05%	14,027,529
Dec 17, 2025	11.49	11.83	11.42	11.70	11.70	2.09%	4,749,823
Dec 16, 2025	11.65	11.68	11.42	11.46	11.46	-1.72%	6,144,795
Dec 15, 2025	11.73	11.83	11.63	11.66	11.66	0.09%	7,343,579
Dec 12, 2025	11.65	11.72	11.50	11.65	11.65	0.52%	5,495,852
Dec 11, 2025	11.58	11.62	11.31	11.59	11.59	-0.09%	6,352,688
Dec 10, 2025	11.20	11.63	11.10	11.60	11.60	3.66%	9,327,632
Dec 9, 2025	11.11	11.33	10.99	11.19	11.19	0.90%	10,149,988
Dec 8, 2025	10.99	11.29	10.94	11.09	11.09	1.46%	9,337,253
Dec 5, 2025	10.80	11.02	10.80	10.93	10.93	1.58%	5,853,652
Dec 4, 2025	10.86	10.89	10.67	10.76	10.76	-0.74%	5,229,259
Dec 3, 2025	10.75	10.93	10.73	10.84	10.84	1.21%	5,616,089
Dec 2, 2025	10.73	10.87	10.64	10.71	10.71	0.09%	10,059,233
Dec 1, 2025	10.63	10.76	10.63	10.70	10.70	0.09%	6,394,791
Nov 28, 2025	10.65	10.71	10.59	10.69	10.69	0.47%	2,710,279
Nov 26, 2025	10.60	10.71	10.49	10.64	10.64	0.76%	6,537,466
Nov 25, 2025	10.60	10.73	10.52	10.56	10.56	-0.09%	6,948,100
Nov 24, 2025	10.45	10.61	10.39	10.57	10.57	1.05%	9,906,230
Nov 21, 2025	10.25	10.60	10.15	10.46	10.34	2.65%	8,953,705
Nov 20, 2025	10.48	10.56	10.17	10.19	10.07	-2.58%	8,666,547
Nov 19, 2025	10.68	10.69	10.44	10.46	10.34	-2.33%	9,939,252
Nov 18, 2025	10.64	10.87	10.57	10.71	10.59	0.47%	7,719,839
Nov 17, 2025	10.73	10.88	10.62	10.66	10.54	-0.56%	5,993,183
Nov 14, 2025	10.83	10.90	10.66	10.72	10.60	-1.74%	7,397,957
Nov 13, 2025	10.96	11.14	10.88	10.91	10.78	-0.91%	7,383,018
Nov 12, 2025	11.17	11.19	10.93	11.01	10.88	-1.70%	8,653,457
Nov 11, 2025	10.22	11.28	10.22	11.20	11.07	10.13%	11,953,543
Nov 10, 2025	10.14	10.19	9.99	10.17	10.05	0.49%	9,798,918
Nov 7, 2025	10.09	10.16	9.92	10.12	10.00	0.10%	12,732,683
Nov 6, 2025	10.58	10.95	10.03	10.11	9.99	-5.95%	17,669,264
Nov 5, 2025	10.45	10.81	10.41	10.75	10.63	2.48%	17,838,565