Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	15.05	15.23	14.72	14.89	14.89	-5.16%	14,559,954
Mar 2, 2026	14.93	15.77	14.79	15.70	15.70	5.16%	13,809,944
Feb 27, 2026	15.16	15.50	14.85	14.93	14.93	-2.10%	22,018,454
Feb 26, 2026	16.09	16.47	15.14	15.25	15.25	-5.16%	18,665,107
Feb 25, 2026	16.19	16.47	15.96	16.08	16.08	0.09%	9,437,976
Feb 24, 2026	16.04	16.43	15.98	16.07	16.07	0.72%	14,806,790
Feb 23, 2026	15.86	16.07	15.79	15.95	15.95	0.19%	9,626,288
Feb 20, 2026	15.95	16.00	15.77	15.92	15.92	-0.38%	9,373,424
Feb 19, 2026	15.99	16.07	15.73	15.98	15.98	-0.44%	6,422,552
Feb 18, 2026	15.69	16.07	15.60	16.05	16.05	1.97%	11,019,106
Feb 17, 2026	15.80	15.99	15.59	15.74	15.74	-0.19%	8,604,995
Feb 13, 2026	15.89	16.00	15.70	15.77	15.77	-0.13%	7,466,064
Feb 12, 2026	16.09	16.30	15.72	15.79	15.79	-2.11%	11,458,551
Feb 11, 2026	16.00	16.18	15.87	16.13	16.13	1.13%	10,344,985
Feb 10, 2026	15.53	16.04	15.47	15.95	15.95	2.51%	17,429,836
Feb 9, 2026	14.76	15.60	14.66	15.56	15.56	6.72%	19,836,988
Feb 6, 2026	14.24	14.60	14.10	14.58	14.58	1.67%	8,459,267
Feb 5, 2026	14.27	14.44	14.22	14.34	14.34	-0.14%	7,620,912
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