Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.00	16.18	15.87	16.13	16.13	1.13%	10,323,333
Feb 10, 2026	15.53	16.04	15.47	15.95	15.95	2.51%	17,424,947
Feb 9, 2026	14.76	15.60	14.66	15.56	15.56	6.72%	19,812,636
Feb 6, 2026	14.24	14.60	14.10	14.58	14.58	1.67%	8,454,679
Feb 5, 2026	14.27	14.44	14.22	14.34	14.34	-0.14%	7,618,870
Feb 4, 2026	13.87	14.50	13.82	14.36	14.36	4.97%	14,861,770
Feb 3, 2026	13.71	13.87	13.52	13.68	13.68	-	8,939,818
Feb 2, 2026	13.05	13.68	13.00	13.68	13.68	4.51%	10,130,653
Jan 30, 2026	13.05	13.10	12.93	13.09	13.09	0.15%	10,287,237
Jan 29, 2026	12.97	13.18	12.92	13.07	13.07	0.77%	5,550,990
Jan 28, 2026	13.15	13.25	12.96	12.97	12.97	-1.14%	5,884,306
Jan 27, 2026	13.17	13.41	13.10	13.12	13.12	-0.38%	7,156,799
Jan 26, 2026	13.20	13.27	13.11	13.17	13.17	-0.30%	6,322,237
Jan 23, 2026	13.18	13.30	13.17	13.21	13.21	-0.23%	6,941,129
Jan 22, 2026	13.05	13.31	13.03	13.24	13.24	1.46%	6,401,602
Jan 21, 2026	12.71	13.18	12.71	13.05	13.05	3.08%	7,794,175
Jan 20, 2026	12.75	12.86	12.55	12.66	12.66	-1.56%	7,362,039
Jan 16, 2026	13.05	13.08	12.74	12.86	12.86	0.16%	8,766,774
Jan 15, 2026	13.07	13.11	12.68	12.84	12.84	-2.36%	9,192,212
Jan 14, 2026	13.37	13.49	13.08	13.15	13.15	-1.65%	10,330,571
Jan 13, 2026	12.68	13.40	12.53	13.37	13.37	5.44%	15,593,963
Jan 12, 2026	12.79	12.85	12.60	12.68	12.68	-0.63%	6,051,142
Jan 9, 2026	12.63	12.79	12.58	12.76	12.76	1.27%	10,167,818
Jan 8, 2026	12.39	12.73	12.37	12.60	12.60	1.12%	9,560,160
Jan 7, 2026	12.51	12.59	12.37	12.46	12.46	0.48%	9,218,421
Jan 6, 2026	12.37	12.68	12.37	12.40	12.40	0.24%	10,578,616
Jan 5, 2026	12.42	12.43	12.19	12.37	12.37	-0.72%	10,112,383
Jan 2, 2026	12.50	12.54	12.27	12.46	12.46	0.08%	6,824,880
Dec 31, 2025	12.52	12.62	12.45	12.45	12.45	-0.72%	7,063,833
Dec 30, 2025	12.38	12.58	12.34	12.54	12.54	1.37%	6,925,654
Dec 29, 2025	12.28	12.45	12.25	12.37	12.37	0.41%	5,517,985
Dec 26, 2025	12.20	12.36	12.20	12.32	12.32	0.65%	4,138,042
Dec 24, 2025	12.00	12.49	12.00	12.24	12.24	1.83%	4,236,492
Dec 23, 2025	12.00	12.03	11.90	12.02	12.02	0.08%	7,878,034
Dec 22, 2025	11.88	12.04	11.82	12.01	12.01	0.67%	7,935,991
Dec 19, 2025	11.90	12.13	11.77	11.93	11.93	-0.08%	29,012,621
Dec 18, 2025	11.68	12.03	11.56	11.94	11.94	2.05%	15,329,870
Dec 17, 2025	11.49	11.83	11.42	11.70	11.70	2.09%	7,633,516
Dec 16, 2025	11.65	11.68	11.42	11.46	11.46	-1.72%	6,145,453
Dec 15, 2025	11.73	11.83	11.63	11.66	11.66	0.09%	7,344,274
Dec 12, 2025	11.65	11.72	11.50	11.65	11.65	0.52%	5,553,093
Dec 11, 2025	11.58	11.62	11.31	11.59	11.59	-0.09%	6,352,983
Dec 10, 2025	11.20	11.63	11.10	11.60	11.60	3.66%	9,779,360
Dec 9, 2025	11.11	11.33	10.99	11.19	11.19	0.90%	11,213,275
Dec 8, 2025	10.99	11.29	10.94	11.09	11.09	1.46%	9,337,260
Dec 5, 2025	10.80	11.02	10.80	10.93	10.93	1.58%	5,855,860
Dec 4, 2025	10.86	10.89	10.67	10.76	10.76	-0.74%	5,229,391
Dec 3, 2025	10.75	10.93	10.73	10.84	10.84	1.21%	5,616,514
Dec 2, 2025	10.73	10.87	10.64	10.71	10.71	0.09%	10,059,307
Dec 1, 2025	10.63	10.76	10.63	10.70	10.70	0.09%	6,395,068