Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	11.59	11.70	11.43	11.45	11.45	-1.46%	5,306,559
Nov 1, 2024	11.67	11.77	11.58	11.62	11.62	0.17%	5,348,555
Oct 31, 2024	11.88	11.90	11.59	11.60	11.60	-2.44%	8,053,334
Oct 30, 2024	11.67	11.96	11.65	11.89	11.89	1.28%	4,764,543
Oct 29, 2024	11.69	11.78	11.63	11.74	11.74	-0.17%	4,802,772
Oct 28, 2024	11.52	11.79	11.48	11.76	11.76	2.80%	5,020,324
Oct 25, 2024	11.56	11.69	11.43	11.44	11.44	-0.35%	3,180,388
Oct 24, 2024	11.56	11.64	11.43	11.48	11.48	-0.61%	4,068,265
Oct 23, 2024	11.63	11.72	11.49	11.55	11.55	-1.03%	3,470,463
Oct 22, 2024	11.54	11.71	11.52	11.67	11.67	0.86%	4,077,355
Oct 21, 2024	11.76	11.81	11.57	11.57	11.57	-1.62%	3,713,524
Oct 18, 2024	11.61	11.77	11.51	11.76	11.76	0.43%	4,684,285
Oct 17, 2024	11.82	11.83	11.66	11.71	11.71	-0.93%	4,003,830
Oct 16, 2024	11.85	11.89	11.73	11.82	11.82	-0.17%	4,354,882
Oct 15, 2024	11.39	11.93	11.36	11.84	11.84	3.95%	6,745,519
Oct 14, 2024	11.37	11.41	11.28	11.39	11.39	0.09%	5,050,592
Oct 11, 2024	11.37	11.45	11.32	11.38	11.38	0.44%	4,219,439
Oct 10, 2024	11.42	11.46	11.25	11.33	11.33	-0.70%	4,838,821
Oct 9, 2024	11.36	11.47	11.29	11.41	11.41	0.80%	4,210,225
Oct 8, 2024	11.33	11.43	11.24	11.32	11.32	-0.09%	4,411,864
Oct 7, 2024	11.60	11.65	11.33	11.33	11.33	-2.24%	4,618,300
Oct 4, 2024	11.50	11.65	11.48	11.59	11.59	1.40%	4,015,407
Oct 3, 2024	11.39	11.45	11.28	11.43	11.43	-0.35%	7,017,084
Oct 2, 2024	11.48	11.52	11.33	11.47	11.47	-0.17%	6,955,840
Oct 1, 2024	11.62	11.66	11.41	11.49	11.49	-1.03%	6,820,824
Sep 30, 2024	11.57	11.65	11.49	11.61	11.61	0.52%	6,335,541
Sep 27, 2024	11.64	11.68	11.50	11.55	11.55	-0.60%	6,370,686
Sep 26, 2024	11.30	11.65	11.19	11.62	11.62	3.11%	10,515,818
Sep 25, 2024	11.49	11.55	11.21	11.27	11.27	-1.57%	19,555,058
Sep 24, 2024	11.52	11.60	11.42	11.45	11.45	-0.17%	10,061,502
Sep 23, 2024	11.44	11.65	11.42	11.47	11.47	0.70%	11,824,614
Sep 20, 2024	11.73	11.76	11.22	11.39	11.39	-4.29%	48,176,059
Sep 19, 2024	12.00	12.12	11.84	11.90	11.90	-	7,905,899
Sep 18, 2024	11.80	12.02	11.69	11.90	11.90	0.68%	6,424,746
Sep 17, 2024	11.78	11.83	11.67	11.82	11.82	0.08%	7,437,684
Sep 16, 2024	11.74	11.82	11.56	11.81	11.81	1.29%	6,201,870
Sep 13, 2024	11.77	11.93	11.62	11.66	11.66	-0.77%	4,802,877
Sep 12, 2024	11.38	11.77	11.36	11.75	11.75	3.62%	8,430,812
Sep 11, 2024	11.10	11.41	10.99	11.34	11.34	1.52%	9,510,895
Sep 10, 2024	11.13	11.19	10.85	11.17	11.17	0.36%	10,988,147
Sep 9, 2024	11.28	11.48	11.10	11.13	11.13	-1.24%	9,489,198
Sep 6, 2024	11.69	11.78	11.16	11.27	11.27	-3.43%	9,593,640
Sep 5, 2024	11.84	11.90	11.64	11.67	11.67	-0.93%	5,034,232
Sep 4, 2024	11.90	11.91	11.72	11.78	11.78	-0.93%	6,147,418
Sep 3, 2024	11.89	11.99	11.84	11.89	11.89	-1.57%	5,801,882
Aug 30, 2024	11.93	12.10	11.93	12.08	12.08	1.60%	6,717,166
Aug 29, 2024	11.91	11.96	11.78	11.89	11.89	-0.08%	4,033,826
Aug 28, 2024	11.68	11.93	11.65	11.90	11.90	1.80%	6,583,624
Aug 27, 2024	11.73	11.76	11.62	11.69	11.69	-0.51%	4,466,437
Aug 26, 2024	11.76	11.86	11.70	11.75	11.75	-0.09%	6,090,569
Aug 23, 2024	11.60	11.78	11.57	11.76	11.76	0.51%	6,060,175
Aug 22, 2024	11.71	11.82	11.66	11.70	11.58	-0.17%	4,631,673
Aug 21, 2024	11.68	11.76	11.56	11.72	11.60	0.51%	8,580,321
Aug 20, 2024	11.77	11.85	11.64	11.66	11.54	-1.44%	5,449,667
Aug 19, 2024	11.73	11.86	11.65	11.83	11.71	1.46%	4,983,876
Aug 16, 2024	11.67	11.83	11.65	11.66	11.54	-0.09%	11,491,369
Aug 15, 2024	11.44	11.72	11.44	11.67	11.55	2.37%	10,020,903
Aug 14, 2024	11.48	11.49	11.13	11.40	11.29	-1.47%	11,161,043
Aug 13, 2024	11.58	11.59	11.40	11.57	11.45	-	6,681,355
Aug 12, 2024	11.77	11.77	11.46	11.57	11.45	-1.78%	6,972,386
Aug 9, 2024	12.07	12.07	11.73	11.78	11.66	-2.64%	8,300,189
Aug 8, 2024	11.88	12.77	11.88	12.10	11.98	6.51%	17,115,847
Aug 7, 2024	11.44	11.62	11.32	11.36	11.25	0.09%	11,623,803
Aug 6, 2024	11.47	11.68	11.34	11.35	11.24	-1.82%	7,895,084
Aug 5, 2024	11.51	11.74	11.40	11.56	11.44	-2.61%	8,168,807
Aug 2, 2024	11.92	12.04	11.66	11.87	11.75	-0.75%	7,562,292
Aug 1, 2024	12.07	12.18	11.90	11.96	11.84	-0.83%	10,426,194
Jul 31, 2024	12.09	12.25	12.02	12.06	11.94	-0.58%	13,649,452
Jul 30, 2024	11.99	12.16	11.90	12.13	12.01	1.93%	7,527,748
Jul 29, 2024	12.05	12.08	11.86	11.90	11.78	-1.49%	6,399,562
Jul 26, 2024	11.78	12.18	11.78	12.08	11.96	2.72%	6,020,132
Jul 25, 2024	11.73	11.95	11.70	11.76	11.64	0.51%	4,187,267
Jul 24, 2024	11.64	11.79	11.51	11.70	11.58	1.74%	4,306,184
Jul 23, 2024	11.67	11.67	11.44	11.50	11.38	-1.46%	5,592,801
Jul 22, 2024	11.73	11.80	11.56	11.67	11.55	-1.44%	4,711,825
Jul 19, 2024	11.85	11.87	11.65	11.84	11.72	0.59%	5,500,279
Jul 18, 2024	11.86	12.16	11.74	11.77	11.65	-0.59%	6,950,787
Jul 17, 2024	11.37	11.91	11.34	11.84	11.72	4.04%	11,282,481
Jul 16, 2024	11.00	11.43	10.94	11.38	11.27	3.45%	9,488,505
Jul 15, 2024	11.23	11.24	10.96	11.00	10.89	-2.14%	5,438,821
Jul 12, 2024	11.24	11.43	11.21	11.24	11.13	0.45%	6,402,229
Jul 11, 2024	10.97	11.21	10.85	11.19	11.08	2.75%	6,133,158
Jul 10, 2024	10.77	10.98	10.74	10.89	10.78	0.83%	7,069,886
Jul 9, 2024	10.60	10.98	10.47	10.80	10.69	1.79%	11,515,617
Jul 8, 2024	10.37	10.64	10.34	10.61	10.50	2.81%	11,063,647
Jul 5, 2024	10.30	10.36	10.15	10.32	10.22	-0.58%	17,697,567
Jul 3, 2024	10.46	10.51	10.34	10.38	10.28	-0.48%	10,103,025
Jul 2, 2024	10.70	10.71	10.33	10.43	10.33	-1.51%	4,934,218
Jul 1, 2024	10.66	10.79	10.54	10.59	10.48	-0.38%	7,364,929
Jun 28, 2024	10.54	10.73	10.50	10.63	10.52	1.43%	12,090,489
Jun 27, 2024	10.42	10.59	10.32	10.48	10.37	0.48%	7,771,635
Jun 26, 2024	10.30	10.46	10.17	10.43	10.33	1.16%	7,615,305
Jun 25, 2024	10.45	10.47	10.23	10.31	10.21	-1.53%	6,232,840
Jun 24, 2024	10.46	10.68	10.34	10.47	10.36	-	11,721,831
Jun 21, 2024	10.23	10.50	10.17	10.47	10.36	2.05%	29,958,573
Jun 20, 2024	10.03	10.36	9.99	10.26	10.16	2.09%	10,181,899
Jun 18, 2024	10.10	10.25	9.93	10.05	9.95	-0.59%	6,445,450
Jun 17, 2024	10.17	10.18	9.97	10.11	10.01	-0.59%	6,717,528
Jun 14, 2024	10.35	10.37	10.09	10.17	10.07	-2.12%	11,379,725
Jun 13, 2024	10.49	10.56	10.37	10.39	10.29	-2.26%	7,875,178