Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
10.50
+0.17 (1.65%)
At close: Sep 5, 2025, 4:00 PM
10.33
-0.17 (-1.62%)
After-hours: Sep 5, 2025, 7:40 PM EDT
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.39 | 10.56 | 10.36 | 10.50 | 10.50 | 1.65% | 7,272,248 |
| 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 |
| Jul 18, 2025 | 9.24 | 9.27 | 8.84 | 8.88 | 8.78 | -4.21% | 9,919,758 |
| Jul 17, 2025 | 9.08 | 9.29 | 9.05 | 9.27 | 9.17 | 2.09% | 10,326,480 |
| Jul 16, 2025 | 9.00 | 9.10 | 8.89 | 9.08 | 8.98 | 1.68% | 8,067,626 |
| Jul 15, 2025 | 9.15 | 9.25 | 8.93 | 8.93 | 8.83 | -2.30% | 5,937,313 |
| Jul 14, 2025 | 9.07 | 9.15 | 9.04 | 9.14 | 9.04 | 0.22% | 6,053,274 |
| Jul 11, 2025 | 9.19 | 9.19 | 9.03 | 9.12 | 9.02 | -1.41% | 7,107,208 |
| Jul 10, 2025 | 9.20 | 9.39 | 9.18 | 9.25 | 9.15 | 0.22% | 6,810,572 |
| Jul 9, 2025 | 9.31 | 9.36 | 9.20 | 9.23 | 9.13 | -0.32% | 5,851,497 |
| Jul 8, 2025 | 9.21 | 9.42 | 9.17 | 9.26 | 9.16 | 0.65% | 11,809,910 |
| Jul 7, 2025 | 9.29 | 9.37 | 9.18 | 9.20 | 9.10 | -1.29% | 10,187,095 |
| Jul 3, 2025 | 9.33 | 9.37 | 9.22 | 9.32 | 9.22 | -0.21% | 6,343,931 |
| Jul 2, 2025 | 9.20 | 9.41 | 9.12 | 9.34 | 9.24 | 1.74% | 11,639,797 |
| Jul 1, 2025 | 8.98 | 9.34 | 8.88 | 9.18 | 9.08 | 2.80% | 17,389,095 |
| Jun 30, 2025 | 9.04 | 9.07 | 8.90 | 8.93 | 8.83 | -0.89% | 9,400,536 |
| Jun 27, 2025 | 9.12 | 9.17 | 8.92 | 9.01 | 8.91 | -1.21% | 17,753,689 |
| Jun 26, 2025 | 8.97 | 9.14 | 8.90 | 9.12 | 9.02 | 2.59% | 11,387,549 |