Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
10.69
+0.05 (0.47%)
Nov 28, 2025, 1:00 PM EST - Market closed
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.65 | 10.71 | 10.59 | 10.69 | 10.69 | 0.47% | 2,710,279 |
| Nov 26, 2025 | 10.60 | 10.71 | 10.49 | 10.64 | 10.64 | 0.76% | 6,537,466 |
| Nov 25, 2025 | 10.60 | 10.73 | 10.52 | 10.56 | 10.56 | -0.09% | 6,948,100 |
| Nov 24, 2025 | 10.45 | 10.61 | 10.39 | 10.57 | 10.57 | 1.05% | 9,906,230 |
| Nov 21, 2025 | 10.25 | 10.60 | 10.15 | 10.46 | 10.34 | 2.65% | 8,953,705 |
| Nov 20, 2025 | 10.48 | 10.56 | 10.17 | 10.19 | 10.07 | -2.58% | 8,666,547 |
| Nov 19, 2025 | 10.68 | 10.69 | 10.44 | 10.46 | 10.34 | -2.33% | 9,939,252 |
| Nov 18, 2025 | 10.64 | 10.87 | 10.57 | 10.71 | 10.59 | 0.47% | 7,719,839 |
| Nov 17, 2025 | 10.73 | 10.88 | 10.62 | 10.66 | 10.54 | -0.56% | 5,993,183 |
| Nov 14, 2025 | 10.83 | 10.90 | 10.66 | 10.72 | 10.60 | -1.74% | 7,397,957 |
| Nov 13, 2025 | 10.96 | 11.14 | 10.88 | 10.91 | 10.78 | -0.91% | 7,383,018 |
| Nov 12, 2025 | 11.17 | 11.19 | 10.93 | 11.01 | 10.88 | -1.70% | 8,653,457 |
| Nov 11, 2025 | 10.22 | 11.28 | 10.22 | 11.20 | 11.07 | 10.13% | 11,953,543 |
| Nov 10, 2025 | 10.14 | 10.19 | 9.99 | 10.17 | 10.05 | 0.49% | 9,798,918 |
| Nov 7, 2025 | 10.09 | 10.16 | 9.92 | 10.12 | 10.00 | 0.10% | 12,732,683 |
| Nov 6, 2025 | 10.58 | 10.95 | 10.03 | 10.11 | 9.99 | -5.95% | 17,669,264 |
| Nov 5, 2025 | 10.45 | 10.81 | 10.41 | 10.75 | 10.63 | 2.48% | 17,838,565 |
| Nov 4, 2025 | 10.44 | 10.61 | 10.36 | 10.49 | 10.37 | -0.38% | 9,990,543 |
| Nov 3, 2025 | 10.34 | 10.57 | 10.29 | 10.53 | 10.41 | 1.64% | 9,737,901 |
| Oct 31, 2025 | 10.31 | 10.43 | 10.24 | 10.36 | 10.24 | - | 12,301,853 |
| Oct 30, 2025 | 10.27 | 10.47 | 10.26 | 10.36 | 10.24 | 0.88% | 7,561,030 |
| Oct 29, 2025 | 10.24 | 10.42 | 10.22 | 10.27 | 10.15 | -0.19% | 9,644,033 |
| Oct 28, 2025 | 10.38 | 10.46 | 10.27 | 10.29 | 10.17 | -1.25% | 7,206,386 |
| Oct 27, 2025 | 10.35 | 10.44 | 10.18 | 10.42 | 10.30 | 0.68% | 6,682,415 |
| Oct 24, 2025 | 10.36 | 10.50 | 10.34 | 10.35 | 10.23 | 0.39% | 5,045,629 |
| Oct 23, 2025 | 10.39 | 10.50 | 10.29 | 10.31 | 10.19 | -0.96% | 5,274,586 |
| Oct 22, 2025 | 10.40 | 10.52 | 10.31 | 10.41 | 10.29 | 0.19% | 7,453,819 |
| Oct 21, 2025 | 10.31 | 10.44 | 10.30 | 10.39 | 10.27 | 0.78% | 6,282,050 |
| Oct 20, 2025 | 10.17 | 10.32 | 10.13 | 10.31 | 10.19 | 1.38% | 6,620,733 |
| Oct 17, 2025 | 10.09 | 10.20 | 10.07 | 10.17 | 10.05 | 0.69% | 5,505,693 |
| Oct 16, 2025 | 10.08 | 10.20 | 10.01 | 10.10 | 9.98 | 1.20% | 6,150,700 |
| Oct 15, 2025 | 10.02 | 10.17 | 9.86 | 9.98 | 9.87 | 0.50% | 9,234,044 |
| Oct 14, 2025 | 9.75 | 9.97 | 9.73 | 9.93 | 9.82 | 0.71% | 6,459,749 |
| Oct 13, 2025 | 9.78 | 9.97 | 9.74 | 9.86 | 9.75 | 1.23% | 7,622,731 |
| Oct 10, 2025 | 10.00 | 10.07 | 9.69 | 9.74 | 9.63 | -2.50% | 7,665,371 |
| Oct 9, 2025 | 10.01 | 10.15 | 9.95 | 9.99 | 9.88 | 0.20% | 7,415,619 |
| Oct 8, 2025 | 10.12 | 10.17 | 9.93 | 9.97 | 9.86 | -1.68% | 6,981,640 |
| Oct 7, 2025 | 10.12 | 10.26 | 10.06 | 10.14 | 10.02 | 0.10% | 6,546,125 |
| Oct 6, 2025 | 10.18 | 10.21 | 10.09 | 10.13 | 10.01 | -0.59% | 7,146,805 |
| Oct 3, 2025 | 10.18 | 10.38 | 10.06 | 10.19 | 10.07 | 0.79% | 7,009,612 |
| Oct 2, 2025 | 10.08 | 10.19 | 9.94 | 10.11 | 9.99 | 0.20% | 6,961,289 |
| Oct 1, 2025 | 9.92 | 10.17 | 9.92 | 10.09 | 9.97 | 1.92% | 9,501,083 |
| Sep 30, 2025 | 9.61 | 9.92 | 9.56 | 9.90 | 9.79 | 2.91% | 9,073,890 |
| Sep 29, 2025 | 9.55 | 9.65 | 9.47 | 9.62 | 9.51 | 1.05% | 7,645,411 |
| Sep 26, 2025 | 9.56 | 9.60 | 9.48 | 9.52 | 9.41 | 0.32% | 7,473,890 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.43 | 9.49 | 9.38 | -2.27% | 7,761,711 |
| Sep 24, 2025 | 9.63 | 9.72 | 9.54 | 9.71 | 9.60 | 1.15% | 7,632,447 |
| Sep 23, 2025 | 9.79 | 9.80 | 9.57 | 9.60 | 9.49 | -1.94% | 8,977,603 |
| Sep 22, 2025 | 9.90 | 9.92 | 9.72 | 9.79 | 9.68 | -1.11% | 9,219,143 |
| Sep 19, 2025 | 9.85 | 10.09 | 9.85 | 9.90 | 9.79 | 0.41% | 44,217,862 |