Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.21	13.49	13.11	13.45	-	1.20%	1,645,754
Mar 23, 2026	13.39	13.47	13.20	13.29	13.29	0.68%	10,311,929
Mar 20, 2026	13.54	13.61	13.05	13.20	13.20	-2.22%	22,666,365
Mar 19, 2026	13.75	13.88	13.12	13.50	13.50	-1.75%	11,515,807
Mar 18, 2026	13.70	13.88	13.66	13.74	13.74	-0.43%	8,902,096
Mar 17, 2026	13.63	13.94	13.61	13.80	13.80	2.15%	11,747,497
Mar 16, 2026	13.66	13.77	13.45	13.51	13.51	-	11,967,650
Mar 13, 2026	13.89	13.97	13.48	13.51	13.51	-2.10%	8,964,724
Mar 12, 2026	13.77	13.93	13.62	13.80	13.80	-1.22%	13,426,587
Mar 11, 2026	14.04	14.28	13.94	13.97	13.97	-0.78%	14,867,178
Mar 10, 2026	14.17	14.52	14.05	14.08	14.08	-0.98%	8,863,929
Mar 9, 2026	13.86	14.29	13.80	14.22	14.22	0.42%	8,863,382
Mar 6, 2026	14.19	14.39	13.99	14.16	14.04	-2.55%	10,821,281
Mar 5, 2026	14.49	14.72	14.41	14.53	14.41	-1.22%	9,547,944
Mar 4, 2026	14.89	14.97	14.66	14.71	14.59	-1.21%	12,586,916
Mar 3, 2026	15.05	15.23	14.72	14.89	14.76	-5.16%	14,563,152
Mar 2, 2026	14.93	15.77	14.79	15.70	15.57	5.16%	13,813,110
Feb 27, 2026	15.16	15.50	14.85	14.93	14.80	-2.10%	22,029,390
Feb 26, 2026	16.09	16.47	15.14	15.25	15.12	-5.16%	18,670,021
Feb 25, 2026	16.19	16.47	15.96	16.08	15.94	0.09%	9,438,780
Feb 24, 2026	16.04	16.43	15.98	16.07	15.93	0.72%	14,806,790
Feb 23, 2026	15.86	16.07	15.79	15.95	15.81	0.19%	9,626,288
Feb 20, 2026	15.95	16.00	15.77	15.92	15.79	-0.38%	9,373,424
Feb 19, 2026	15.99	16.07	15.73	15.98	15.84	-0.44%	6,422,552
Feb 18, 2026	15.69	16.07	15.60	16.05	15.91	1.97%	11,019,106
Feb 17, 2026	15.80	15.99	15.59	15.74	15.61	-0.19%	8,604,995
Feb 13, 2026	15.89	16.00	15.70	15.77	15.64	-0.13%	7,466,064
Feb 12, 2026	16.09	16.30	15.72	15.79	15.66	-2.11%	11,458,551
Feb 11, 2026	16.00	16.18	15.87	16.13	15.99	1.13%	10,344,985
Feb 10, 2026	15.53	16.04	15.47	15.95	15.81	2.51%	17,429,836
Feb 9, 2026	14.76	15.60	14.66	15.56	15.43	6.72%	19,836,988
Feb 6, 2026	14.24	14.60	14.10	14.58	14.46	1.67%	8,459,267
Feb 5, 2026	14.27	14.44	14.22	14.34	14.22	-0.14%	7,620,912
Feb 4, 2026	13.87	14.50	13.82	14.36	14.24	4.97%	14,861,770
Feb 3, 2026	13.71	13.87	13.52	13.68	13.56	-	8,939,818
Feb 2, 2026	13.05	13.68	13.00	13.68	13.56	4.51%	10,130,653
Jan 30, 2026	13.05	13.10	12.93	13.09	12.98	0.15%	10,287,237
Jan 29, 2026	12.97	13.18	12.92	13.07	12.96	0.77%	5,550,990
Jan 28, 2026	13.15	13.25	12.96	12.97	12.86	-1.14%	5,884,306
Jan 27, 2026	13.17	13.41	13.10	13.12	13.01	-0.38%	7,156,799
Jan 26, 2026	13.20	13.27	13.11	13.17	13.06	-0.30%	6,322,237
Jan 23, 2026	13.18	13.30	13.17	13.21	13.10	-0.23%	6,941,129
Jan 22, 2026	13.05	13.31	13.03	13.24	13.13	1.46%	6,401,602
Jan 21, 2026	12.71	13.18	12.71	13.05	12.94	3.08%	7,794,175
Jan 20, 2026	12.75	12.86	12.55	12.66	12.55	-1.56%	7,362,039
Jan 16, 2026	13.05	13.08	12.74	12.86	12.75	0.16%	8,766,774
Jan 15, 2026	13.07	13.11	12.68	12.84	12.73	-2.36%	9,192,212
Jan 14, 2026	13.37	13.49	13.08	13.15	13.04	-1.65%	10,330,571
Jan 13, 2026	12.68	13.40	12.53	13.37	13.26	5.44%	15,593,963
Jan 12, 2026	12.79	12.85	12.60	12.68	12.57	-0.63%	6,051,142