Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
10.41
+0.09 (0.92%)
Oct 21, 2025, 3:46 PM EDT - Market open
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.31 | 10.44 | 10.30 | 10.41 | - | 0.92% | 3,777,263 |
| Oct 20, 2025 | 10.17 | 10.32 | 10.13 | 10.31 | 10.31 | 1.38% | 6,620,733 |
| Oct 17, 2025 | 10.09 | 10.20 | 10.07 | 10.17 | 10.17 | 0.69% | 5,505,693 |
| Oct 16, 2025 | 10.08 | 10.20 | 10.01 | 10.10 | 10.10 | 1.20% | 6,150,700 |
| Oct 15, 2025 | 10.02 | 10.17 | 9.86 | 9.98 | 9.98 | 0.50% | 9,234,044 |
| Oct 14, 2025 | 9.75 | 9.97 | 9.73 | 9.93 | 9.93 | 0.71% | 6,459,749 |
| Oct 13, 2025 | 9.78 | 9.97 | 9.74 | 9.86 | 9.86 | 1.23% | 7,622,731 |
| Oct 10, 2025 | 10.00 | 10.07 | 9.69 | 9.74 | 9.74 | -2.50% | 7,665,371 |
| Oct 9, 2025 | 10.01 | 10.15 | 9.95 | 9.99 | 9.99 | 0.20% | 7,415,619 |
| Oct 8, 2025 | 10.12 | 10.17 | 9.93 | 9.97 | 9.97 | -1.68% | 6,981,640 |
| Oct 7, 2025 | 10.12 | 10.26 | 10.06 | 10.14 | 10.14 | 0.10% | 6,546,125 |
| Oct 6, 2025 | 10.18 | 10.21 | 10.09 | 10.13 | 10.13 | -0.59% | 7,146,805 |
| Oct 3, 2025 | 10.18 | 10.38 | 10.06 | 10.19 | 10.19 | 0.79% | 7,009,612 |
| Oct 2, 2025 | 10.08 | 10.19 | 9.94 | 10.11 | 10.11 | 0.20% | 6,961,289 |
| Oct 1, 2025 | 9.92 | 10.17 | 9.92 | 10.09 | 10.09 | 1.92% | 9,501,083 |
| Sep 30, 2025 | 9.61 | 9.92 | 9.56 | 9.90 | 9.90 | 2.91% | 9,073,890 |
| Sep 29, 2025 | 9.55 | 9.65 | 9.47 | 9.62 | 9.62 | 1.05% | 7,645,411 |
| 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 |