Skip to main content
logo
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
17.24
-0.04 (-0.23%)
At close: Jul 24, 2026, 4:00 PM EDT
17.25
+0.01 (0.06%)
After-hours: Jul 24, 2026, 7:34 PM EDT

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202617.2817.4917.2017.2417.24-0.23%7,366,973
Jul 23, 202616.8817.2816.7617.2817.281.59%7,886,515
Jul 22, 202617.5717.5716.9017.0117.01-3.30%14,624,104
Jul 21, 202616.9617.6816.8317.5917.593.53%8,533,128
Jul 20, 202617.3917.5116.9716.9916.99-1.74%7,852,878
Jul 17, 202617.3417.6717.2317.2917.29-0.23%9,520,620
Jul 16, 202616.8017.3916.6517.3317.333.90%9,476,496
Jul 15, 202616.2616.7016.1316.6816.682.27%7,963,545
Jul 14, 202616.3216.4316.1216.3116.31-0.49%9,314,369
Jul 13, 202616.2916.6016.2216.3916.390.74%5,786,113
Jul 10, 202616.3416.3715.9516.2716.27-0.43%7,928,264
Jul 9, 202616.6816.9016.3316.3416.34-1.92%9,205,202
Jul 8, 202616.9416.9416.4316.6616.66-1.77%8,680,942
Jul 7, 202616.9617.1716.9116.9616.960.95%9,794,103
Jul 6, 202616.7016.9816.6116.8016.800.60%10,887,220
Jul 2, 202616.2816.7416.2716.7016.703.21%8,602,957
Jul 1, 202616.0316.3415.9216.1816.181.89%13,239,159
Jun 30, 202616.2616.2615.8015.8815.88-2.16%10,402,310
Jun 29, 202616.3616.5216.0916.2316.23-0.61%8,843,960
Jun 26, 202616.0516.4316.0316.3316.331.62%12,728,196
Jun 25, 202616.0016.4015.9616.0716.070.88%8,364,023
Jun 24, 202615.9016.1015.8115.9315.931.14%9,105,027
Jun 23, 202615.3215.8015.2215.7515.752.41%8,811,119
Jun 22, 202615.4515.5215.0715.3815.380.07%12,531,234
Jun 18, 202616.0616.1614.9415.3715.37-2.29%22,642,340
Jun 17, 202616.0416.2215.6415.7315.73-1.93%9,687,001
Jun 16, 202616.2516.4216.0116.0416.04-1.72%6,312,134
Jun 15, 202616.5416.6316.2916.3216.32-0.97%10,845,240
Jun 12, 202616.4716.6316.3316.4816.481.04%6,231,306
Jun 11, 202616.0016.3215.8916.3116.313.42%11,082,119
Jun 10, 202616.1916.2015.7015.7715.77-2.65%8,342,414
Jun 9, 202616.1316.4115.9316.2016.201.69%8,286,109
Jun 8, 202616.0516.1815.7915.9315.930.31%9,346,967
Jun 5, 202615.8716.1915.8615.8815.88-0.13%8,981,405
Jun 4, 202615.7015.9915.6415.9015.902.19%7,504,146
Jun 3, 202615.6815.7215.5015.5615.56-0.83%6,971,626
Jun 2, 202615.8715.9315.6015.6915.69-0.76%8,974,203
Jun 1, 202616.1716.1715.7315.8115.81-2.77%12,469,831
May 29, 202616.0616.3015.9016.2616.260.93%16,928,306
May 28, 202616.1816.2115.9616.1116.11-1.10%8,447,442
May 27, 202616.4316.4316.2116.2916.290.18%6,781,844
May 26, 202616.6616.7616.2116.2616.26-2.34%11,437,173
May 22, 202616.3916.6816.3916.6516.651.90%7,362,139
May 21, 202616.5216.5516.2616.4616.34-0.78%8,169,502
May 20, 202616.2416.6416.2016.5916.472.60%12,345,887
May 19, 202616.3916.4516.0216.1716.05-2.00%14,097,030
May 18, 202616.5616.7116.4116.5016.380.12%10,008,916
May 15, 202617.1717.1716.4016.4816.36-4.52%9,829,351
May 14, 202617.4117.5317.1517.2617.13-0.63%7,842,218
May 13, 202617.1317.3916.9617.3717.241.16%14,317,223