Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
8.79
-0.04 (-0.45%)
At close: May 30, 2025, 4:00 PM
8.56
-0.23 (-2.62%)
After-hours: May 30, 2025, 7:50 PM EDT
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.76 | 8.85 | 8.56 | 8.79 | 8.79 | -0.45% | 83,226,078 |
| May 29, 2025 | 8.63 | 8.85 | 8.57 | 8.83 | 8.83 | 2.79% | 14,107,907 |
| May 28, 2025 | 8.61 | 8.63 | 8.50 | 8.59 | 8.59 | -0.12% | 10,162,808 |
| May 27, 2025 | 8.35 | 8.63 | 8.32 | 8.60 | 8.60 | 3.74% | 14,639,826 |
| May 23, 2025 | 8.26 | 8.31 | 8.19 | 8.29 | 8.29 | -2.47% | 9,914,487 |
| May 22, 2025 | 8.44 | 8.54 | 8.27 | 8.50 | 8.38 | 0.24% | 17,124,693 |
| May 21, 2025 | 8.84 | 8.87 | 8.47 | 8.48 | 8.36 | -4.50% | 12,458,185 |
| May 20, 2025 | 8.79 | 8.95 | 8.75 | 8.88 | 8.75 | 1.37% | 10,948,416 |
| May 19, 2025 | 8.77 | 8.81 | 8.65 | 8.76 | 8.64 | -0.90% | 7,785,854 |
| May 16, 2025 | 8.79 | 8.89 | 8.74 | 8.84 | 8.71 | 0.57% | 9,508,078 |
| May 15, 2025 | 8.48 | 8.82 | 8.42 | 8.79 | 8.67 | 4.39% | 16,493,548 |
| May 14, 2025 | 8.77 | 8.78 | 8.40 | 8.42 | 8.30 | -4.21% | 14,655,324 |
| May 13, 2025 | 8.91 | 8.92 | 8.72 | 8.79 | 8.67 | -1.90% | 9,318,074 |
| May 12, 2025 | 8.96 | 9.11 | 8.92 | 8.96 | 8.83 | 2.17% | 11,596,678 |
| May 9, 2025 | 9.02 | 9.32 | 8.75 | 8.77 | 8.65 | -3.52% | 19,144,286 |
| May 8, 2025 | 9.00 | 9.58 | 8.91 | 9.09 | 8.96 | 5.70% | 30,071,385 |
| May 7, 2025 | 8.49 | 8.71 | 8.49 | 8.60 | 8.48 | 1.42% | 21,351,866 |
| May 6, 2025 | 8.60 | 8.72 | 8.47 | 8.48 | 8.36 | -1.28% | 12,419,938 |
| May 5, 2025 | 8.64 | 8.76 | 8.57 | 8.59 | 8.47 | -0.69% | 14,393,556 |
| May 2, 2025 | 8.66 | 8.74 | 8.52 | 8.65 | 8.53 | 2.13% | 11,937,132 |
| May 1, 2025 | 8.38 | 8.65 | 8.23 | 8.47 | 8.35 | 0.59% | 16,092,451 |
| Apr 30, 2025 | 8.31 | 8.45 | 8.26 | 8.42 | 8.30 | 0.96% | 12,056,724 |
| Apr 29, 2025 | 8.15 | 8.44 | 8.12 | 8.34 | 8.22 | 1.09% | 13,222,629 |
| Apr 28, 2025 | 8.13 | 8.35 | 8.12 | 8.25 | 8.13 | 1.48% | 11,151,234 |
| Apr 25, 2025 | 8.01 | 8.14 | 7.94 | 8.13 | 8.01 | 1.25% | 9,507,560 |
| Apr 24, 2025 | 7.87 | 8.13 | 7.82 | 8.03 | 7.92 | 2.82% | 12,860,134 |
| Apr 23, 2025 | 7.85 | 8.10 | 7.80 | 7.81 | 7.70 | 1.56% | 10,186,028 |
| Apr 22, 2025 | 7.65 | 7.76 | 7.60 | 7.69 | 7.58 | 1.59% | 9,498,188 |
| Apr 21, 2025 | 7.50 | 7.63 | 7.47 | 7.57 | 7.46 | 0.13% | 9,829,924 |
| Apr 17, 2025 | 7.42 | 7.62 | 7.39 | 7.56 | 7.45 | 2.30% | 10,716,958 |
| Apr 16, 2025 | 7.53 | 7.63 | 7.34 | 7.39 | 7.29 | -1.20% | 10,211,353 |
| Apr 15, 2025 | 7.61 | 7.67 | 7.39 | 7.48 | 7.37 | -1.97% | 11,897,968 |
| Apr 14, 2025 | 7.67 | 7.70 | 7.42 | 7.63 | 7.52 | 1.19% | 13,840,995 |
| Apr 11, 2025 | 7.33 | 7.56 | 7.21 | 7.54 | 7.43 | 3.86% | 16,249,556 |
| Apr 10, 2025 | 7.59 | 7.61 | 6.85 | 7.26 | 7.16 | -6.80% | 20,459,057 |
| Apr 9, 2025 | 7.20 | 7.87 | 7.04 | 7.79 | 7.68 | 5.84% | 21,194,610 |
| Apr 8, 2025 | 7.84 | 7.99 | 7.21 | 7.36 | 7.26 | -3.29% | 15,567,549 |
| Apr 7, 2025 | 7.56 | 7.78 | 7.15 | 7.61 | 7.50 | -0.13% | 22,823,549 |
| Apr 4, 2025 | 8.04 | 8.14 | 7.59 | 7.62 | 7.51 | -6.62% | 19,911,712 |
| Apr 3, 2025 | 8.51 | 8.57 | 8.14 | 8.16 | 8.04 | -5.77% | 12,190,627 |
| Apr 2, 2025 | 8.53 | 8.72 | 8.53 | 8.66 | 8.54 | 0.70% | 8,339,872 |
| Apr 1, 2025 | 8.71 | 8.72 | 8.56 | 8.60 | 8.48 | -1.26% | 9,296,781 |
| Mar 31, 2025 | 8.66 | 8.80 | 8.55 | 8.71 | 8.59 | 0.35% | 16,424,201 |
| Mar 28, 2025 | 8.90 | 8.90 | 8.62 | 8.68 | 8.56 | -1.81% | 11,278,053 |
| Mar 27, 2025 | 8.95 | 8.96 | 8.75 | 8.84 | 8.71 | -1.34% | 12,076,943 |
| Mar 26, 2025 | 8.97 | 9.12 | 8.90 | 8.96 | 8.83 | 0.11% | 11,100,765 |
| Mar 25, 2025 | 9.30 | 9.35 | 8.93 | 8.95 | 8.82 | -3.76% | 15,723,149 |
| Mar 24, 2025 | 9.21 | 9.32 | 9.11 | 9.30 | 9.17 | 1.64% | 14,654,968 |
| Mar 21, 2025 | 9.35 | 9.37 | 9.01 | 9.15 | 9.02 | -3.07% | 71,873,385 |
| Mar 20, 2025 | 9.37 | 9.51 | 9.36 | 9.44 | 9.31 | 0.21% | 9,136,187 |