Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.20	12.36	12.20	12.32	12.32	0.65%	4,130,960
Dec 24, 2025	12.00	12.49	12.00	12.24	12.24	1.83%	4,236,446
Dec 23, 2025	12.00	12.03	11.90	12.02	12.02	0.08%	7,805,317
Dec 22, 2025	11.88	12.04	11.82	12.01	12.01	0.67%	7,924,437
Dec 19, 2025	11.90	12.13	11.77	11.93	11.93	-0.08%	28,912,189
Dec 18, 2025	11.68	12.03	11.56	11.94	11.94	2.05%	14,027,529
Dec 17, 2025	11.49	11.83	11.42	11.70	11.70	2.09%	4,749,823
Dec 16, 2025	11.65	11.68	11.42	11.46	11.46	-1.72%	6,144,795
Dec 15, 2025	11.73	11.83	11.63	11.66	11.66	0.09%	7,343,579
Dec 12, 2025	11.65	11.72	11.50	11.65	11.65	0.52%	5,495,852
Dec 11, 2025	11.58	11.62	11.31	11.59	11.59	-0.09%	6,352,688
Dec 10, 2025	11.20	11.63	11.10	11.60	11.60	3.66%	9,327,632
Dec 9, 2025	11.11	11.33	10.99	11.19	11.19	0.90%	10,149,988
Dec 8, 2025	10.99	11.29	10.94	11.09	11.09	1.46%	9,337,253
Dec 5, 2025	10.80	11.02	10.80	10.93	10.93	1.58%	5,853,652
Dec 4, 2025	10.86	10.89	10.67	10.76	10.76	-0.74%	5,229,259
Dec 3, 2025	10.75	10.93	10.73	10.84	10.84	1.21%	5,616,089
Dec 2, 2025	10.73	10.87	10.64	10.71	10.71	0.09%	10,059,233
Dec 1, 2025	10.63	10.76	10.63	10.70	10.70	0.09%	6,394,791
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