Skip to main content
logo
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
16.88
-0.06 (-0.35%)
At close: Sep 4, 2026, 4:00 PM EDT
17.19
+0.31 (1.84%)
After-hours: Sep 4, 2026, 7:51 PM EDT

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.8117.0216.6716.8816.88-0.35%5,599,198
Sep 3, 202617.2217.2816.8116.9416.94-0.88%7,995,241
Sep 2, 202616.7517.1316.7517.0917.092.77%7,834,428
Sep 1, 202616.6216.9116.5116.6316.630.73%6,527,492
Aug 31, 202616.2916.5816.1216.5116.511.04%12,669,710
Aug 28, 202616.9317.0116.3016.3416.34-3.26%6,218,655
Aug 27, 202616.7517.1016.6516.8916.890.24%6,464,665
Aug 26, 202616.7217.0716.6516.8516.850.78%7,402,327
Aug 25, 202616.5916.7416.4416.7216.721.09%8,331,642
Aug 24, 202616.2516.5816.1916.5416.541.35%4,980,491
Aug 21, 202616.0116.3715.9816.3216.322.00%6,494,519
Aug 20, 202616.0716.2616.0416.1216.00-0.77%5,329,521
Aug 19, 202616.4216.5816.2316.2516.120.46%5,677,005
Aug 18, 202616.3616.5216.1716.1716.05-0.37%9,049,178
Aug 17, 202616.1216.3016.0916.2316.11-7,888,445
Aug 14, 202615.9016.2715.8816.2316.111.18%8,202,731
Aug 13, 202616.2816.3815.9916.0415.92-0.37%16,157,284
Aug 12, 202616.1616.3415.9816.1015.98-1.11%13,605,624
Aug 11, 202616.2616.5716.1416.2816.16-12,758,893
Aug 10, 202616.3016.7116.1316.2816.16-0.91%13,225,996
Aug 7, 202616.4816.7816.2016.4316.310.86%13,015,381
Aug 6, 202618.1518.3916.2216.2916.17-7.71%21,024,435
Aug 5, 202617.8017.8817.5517.6517.52-0.28%11,351,222
Aug 4, 202617.6617.7517.3717.7017.570.40%8,892,486
Aug 3, 202617.7417.7617.3117.6317.500.40%8,797,332
Jul 31, 202617.6517.6917.3817.5617.43-1.13%15,567,200
Jul 30, 202617.6317.7917.5017.7617.63-0.34%5,802,142
Jul 29, 202617.9618.0717.6717.8217.69-0.22%10,027,476
Jul 28, 202617.7517.9417.6417.8617.731.28%9,602,173
Jul 27, 202617.3517.7517.2817.6417.502.29%9,762,895
Jul 24, 202617.2817.4917.2017.2417.11-0.23%7,367,052
Jul 23, 202616.8817.2816.7617.2817.151.59%7,908,878
Jul 22, 202617.5717.5716.9017.0116.88-3.30%14,626,112
Jul 21, 202616.9617.6816.8317.5917.463.53%8,549,133
Jul 20, 202617.3917.5116.9716.9916.86-1.74%7,852,961
Jul 17, 202617.3417.6717.2317.2917.16-0.23%9,520,920
Jul 16, 202616.8017.3916.6517.3317.203.90%9,478,697
Jul 15, 202616.2616.7016.1316.6816.562.27%7,965,463
Jul 14, 202616.3216.4316.1216.3116.19-0.49%9,320,565
Jul 13, 202616.2916.6016.2216.3916.270.74%5,843,738
Jul 10, 202616.3416.3715.9516.2716.15-0.43%7,928,551
Jul 9, 202616.6816.9016.3316.3416.22-1.92%9,207,660
Jul 8, 202616.9416.9416.4316.6616.54-1.77%8,683,561
Jul 7, 202616.9617.1716.9116.9616.830.95%9,803,415
Jul 6, 202616.7016.9816.6116.8016.670.60%11,422,070
Jul 2, 202616.2816.7416.2716.7016.583.21%9,042,025
Jul 1, 202616.0316.3415.9216.1816.061.89%13,488,471
Jun 30, 202616.2616.2615.8015.8815.76-2.16%10,545,203
Jun 29, 202616.3616.5216.0916.2316.11-0.61%8,986,925
Jun 26, 202616.0516.4316.0316.3316.211.62%12,849,203