Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
9.62
+0.10 (1.05%)
Sep 29, 2025, 3:19 PM EDT - Market open
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.55 | 9.62 | 9.47 | 9.61 | - | 0.89% | 3,150,595 |
| Sep 26, 2025 | 9.56 | 9.60 | 9.48 | 9.52 | 9.52 | 0.32% | 7,473,890 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.43 | 9.49 | 9.49 | -2.27% | 7,761,711 |
| Sep 24, 2025 | 9.63 | 9.72 | 9.54 | 9.71 | 9.71 | 1.15% | 7,632,447 |
| Sep 23, 2025 | 9.79 | 9.80 | 9.57 | 9.60 | 9.60 | -1.94% | 8,977,603 |
| Sep 22, 2025 | 9.90 | 9.92 | 9.72 | 9.79 | 9.79 | -1.11% | 9,219,143 |
| Sep 19, 2025 | 9.85 | 10.09 | 9.85 | 9.90 | 9.90 | 0.41% | 44,217,862 |
| Sep 18, 2025 | 9.56 | 9.89 | 9.50 | 9.86 | 9.86 | 2.49% | 12,926,403 |
| Sep 17, 2025 | 9.54 | 9.86 | 9.52 | 9.62 | 9.62 | 0.63% | 11,937,722 |
| Sep 16, 2025 | 9.60 | 9.65 | 9.49 | 9.56 | 9.56 | -0.42% | 10,106,472 |
| Sep 15, 2025 | 9.96 | 9.99 | 9.58 | 9.60 | 9.60 | -3.61% | 17,794,889 |
| Sep 12, 2025 | 10.09 | 10.19 | 9.94 | 9.96 | 9.96 | -2.06% | 12,168,403 |
| Sep 11, 2025 | 10.25 | 10.38 | 10.09 | 10.17 | 10.17 | -0.68% | 20,206,842 |
| Sep 10, 2025 | 10.39 | 10.41 | 10.20 | 10.24 | 10.24 | -2.01% | 7,505,727 |
| Sep 9, 2025 | 10.42 | 10.55 | 10.37 | 10.45 | 10.45 | -0.29% | 6,183,558 |
| Sep 8, 2025 | 10.46 | 10.51 | 10.33 | 10.48 | 10.48 | -0.19% | 8,808,498 |
| Sep 5, 2025 | 10.39 | 10.56 | 10.36 | 10.50 | 10.50 | 1.65% | 7,288,982 |
| Sep 4, 2025 | 10.51 | 10.54 | 10.29 | 10.33 | 10.33 | -2.09% | 7,028,452 |
| Sep 3, 2025 | 10.51 | 10.61 | 10.46 | 10.55 | 10.55 | -0.09% | 6,267,650 |
| Sep 2, 2025 | 10.50 | 10.59 | 10.43 | 10.56 | 10.56 | 0.09% | 7,091,229 |
| Aug 29, 2025 | 10.41 | 10.57 | 10.40 | 10.55 | 10.55 | 1.34% | 8,618,813 |
| Aug 28, 2025 | 10.39 | 10.44 | 10.23 | 10.41 | 10.41 | -0.10% | 6,703,826 |
| Aug 27, 2025 | 10.40 | 10.49 | 10.31 | 10.42 | 10.42 | 0.10% | 7,986,440 |
| Aug 26, 2025 | 10.52 | 10.55 | 10.36 | 10.41 | 10.41 | -1.33% | 9,261,817 |
| Aug 25, 2025 | 10.58 | 10.65 | 10.50 | 10.55 | 10.55 | -0.94% | 5,791,475 |
| Aug 22, 2025 | 10.63 | 10.82 | 10.60 | 10.65 | 10.65 | -0.37% | 6,372,969 |
| Aug 21, 2025 | 10.65 | 10.78 | 10.61 | 10.69 | 10.57 | 0.38% | 8,056,353 |
| Aug 20, 2025 | 10.70 | 10.82 | 10.55 | 10.65 | 10.53 | -0.28% | 6,564,813 |
| Aug 19, 2025 | 10.67 | 10.79 | 10.58 | 10.68 | 10.56 | 0.47% | 7,588,972 |
| Aug 18, 2025 | 10.62 | 10.81 | 10.61 | 10.63 | 10.51 | 0.19% | 8,945,468 |
| Aug 15, 2025 | 10.75 | 10.81 | 10.55 | 10.61 | 10.49 | -0.75% | 9,230,981 |
| Aug 14, 2025 | 10.35 | 10.74 | 10.29 | 10.69 | 10.57 | 2.69% | 11,941,243 |
| Aug 13, 2025 | 10.16 | 10.44 | 10.10 | 10.41 | 10.29 | 2.87% | 8,309,468 |
| Aug 12, 2025 | 9.91 | 10.18 | 9.87 | 10.12 | 10.01 | 2.64% | 15,039,224 |
| Aug 11, 2025 | 9.68 | 10.12 | 9.68 | 9.86 | 9.75 | 1.65% | 19,008,471 |
| Aug 8, 2025 | 9.38 | 9.73 | 9.25 | 9.70 | 9.59 | 3.30% | 18,395,349 |
| Aug 7, 2025 | 9.00 | 9.45 | 8.80 | 9.39 | 9.29 | 7.31% | 13,215,017 |
| Aug 6, 2025 | 8.92 | 8.92 | 8.74 | 8.75 | 8.65 | -2.56% | 9,372,689 |
| Aug 5, 2025 | 8.96 | 9.03 | 8.88 | 8.98 | 8.88 | 0.45% | 7,164,155 |
| Aug 4, 2025 | 8.82 | 8.99 | 8.80 | 8.94 | 8.84 | 1.48% | 6,641,595 |
| Aug 1, 2025 | 8.72 | 8.87 | 8.63 | 8.81 | 8.71 | 0.80% | 6,730,630 |
| Jul 31, 2025 | 8.97 | 9.02 | 8.68 | 8.74 | 8.64 | -2.89% | 10,565,731 |
| Jul 30, 2025 | 9.23 | 9.27 | 8.97 | 9.00 | 8.90 | -2.07% | 5,445,646 |
| Jul 29, 2025 | 9.24 | 9.24 | 9.13 | 9.19 | 9.09 | -0.76% | 7,071,914 |
| Jul 28, 2025 | 9.38 | 9.38 | 9.22 | 9.26 | 9.16 | -1.59% | 5,844,881 |
| Jul 25, 2025 | 9.38 | 9.42 | 9.29 | 9.41 | 9.31 | 0.64% | 5,031,342 |
| Jul 24, 2025 | 9.33 | 9.42 | 9.29 | 9.35 | 9.25 | -0.21% | 6,086,092 |
| Jul 23, 2025 | 9.30 | 9.44 | 9.26 | 9.37 | 9.27 | 1.41% | 5,549,237 |
| Jul 22, 2025 | 8.90 | 9.25 | 8.90 | 9.24 | 9.14 | 3.82% | 12,189,163 |
| Jul 21, 2025 | 8.90 | 9.05 | 8.87 | 8.90 | 8.80 | 0.23% | 7,008,180 |