Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
8.68
-0.16 (-1.81%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20258.908.908.628.688.68-1.81%11,272,023
Mar 27, 20258.958.968.758.848.84-1.34%12,076,943
Mar 26, 20258.979.128.908.968.960.11%11,100,765
Mar 25, 20259.309.358.938.958.95-3.76%15,723,149
Mar 24, 20259.219.329.119.309.301.64%14,654,968
Mar 21, 20259.359.379.019.159.15-3.07%71,873,385
Mar 20, 20259.379.519.369.449.440.21%9,136,187
Mar 19, 20259.559.709.339.429.42-1.05%10,394,582
Mar 18, 20259.259.579.259.529.522.92%14,458,165
Mar 17, 20259.149.339.139.259.251.65%9,315,266
Mar 14, 20259.009.128.989.109.101.34%12,922,733
Mar 13, 20259.279.368.958.988.98-2.81%17,472,968
Mar 12, 20259.319.479.239.249.24-1.07%11,026,045
Mar 11, 20259.499.519.239.349.34-1.68%15,590,270
Mar 10, 20259.499.739.469.509.50-1.55%13,165,327
Mar 7, 20259.519.749.429.659.531.47%14,478,894
Mar 6, 20259.509.659.369.519.390.32%17,081,129
Mar 5, 20259.359.639.329.489.361.17%23,361,765
Mar 4, 20259.259.569.259.379.250.43%25,040,689
Mar 3, 20259.299.699.279.339.211.08%28,087,811
Feb 28, 20259.639.729.109.239.12-3.15%29,319,679
Feb 27, 20259.269.818.779.539.41-15.21%47,469,305
Feb 26, 202511.4711.5311.1911.2411.10-2.09%11,358,193
Feb 25, 202511.3511.5111.3511.4811.340.79%8,428,455
Feb 24, 202511.2511.4711.1311.3911.251.24%6,934,399
Feb 21, 202511.1011.3211.0111.2511.111.72%8,783,905
Feb 20, 202510.9211.1010.9211.0610.921.19%7,401,364
Feb 19, 202510.8010.9610.7910.9310.790.64%9,372,477
Feb 18, 202510.7810.8710.7410.8610.730.56%7,969,279
Feb 14, 202510.8811.0210.7810.8010.67-9,588,227
Feb 13, 202510.6510.8610.5810.8010.671.89%9,223,308
Feb 12, 202510.6010.6510.5210.6010.47-0.09%8,534,645
Feb 11, 202510.5910.6910.5310.6110.48-0.09%6,773,064
Feb 10, 202510.7410.7810.6010.6210.49-1.03%7,799,549
Feb 7, 202510.9410.9810.7010.7310.60-1.56%6,046,828
Feb 6, 202510.9011.0010.7310.9010.76-0.46%9,639,639
Feb 5, 202510.9411.0210.8710.9510.810.55%7,805,229
Feb 4, 202511.0011.0710.8610.8910.75-1.36%9,247,965
Feb 3, 202511.1811.2110.9211.0410.90-2.13%9,320,016
Jan 31, 202511.4011.4311.2111.2811.14-1.23%25,782,148
Jan 30, 202511.4511.5111.3011.4211.280.79%7,886,094
Jan 29, 202511.2011.4411.0611.3311.191.16%13,592,031
Jan 28, 202511.4111.4411.1811.2011.06-1.93%8,132,021
Jan 27, 202511.3211.5311.2511.4211.281.96%10,438,427
Jan 24, 202511.1411.2611.1111.2011.060.54%5,844,542
Jan 23, 202511.1711.2311.1011.1411.00-8,598,534
Jan 22, 202511.2011.2610.8111.1411.00-1.68%10,523,146
Jan 21, 202511.3011.4411.2811.3311.190.27%9,800,029
Jan 17, 202511.3411.4811.2311.3011.16-0.35%7,723,652
Jan 16, 202511.2611.3911.1311.3411.20-0.44%10,433,094