Skip to main content
logo
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
19.22
+0.30 (1.59%)
At close: Nov 4, 2026, 4:00 PM EST
19.31
+0.09 (0.47%)
Pre-market: Nov 5, 2026, 5:04 AM EST

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202619.3319.3318.7119.2219.221.59%8,448,093
Nov 3, 202618.7018.9418.6418.9218.921.34%7,550,134
Nov 2, 202619.0619.1218.6518.6718.67-1.92%7,246,357
Oct 30, 202619.2919.5119.0019.0419.04-0.86%8,792,669
Oct 29, 202618.9719.2318.9319.2019.202.29%10,494,572
Oct 28, 202618.5418.9318.4618.7718.770.27%7,851,694
Oct 27, 202618.1918.8318.1718.7218.722.35%6,070,639
Oct 26, 202618.2018.4018.1118.2918.291.61%6,060,515
Oct 23, 202618.3318.3817.8618.0018.00-2.60%7,217,787
Oct 22, 202618.4518.6618.3518.4818.480.16%5,435,601
Oct 21, 202618.6418.7018.4318.4518.45-1.07%10,188,700
Oct 20, 202618.3418.6918.2918.6518.652.14%14,265,693
Oct 19, 202618.6318.7518.1818.2618.26-2.12%11,529,423
Oct 16, 202618.2018.6718.1518.6618.662.39%9,422,361
Oct 15, 202617.7518.2417.7018.2218.224.47%8,385,302
Oct 14, 202617.2717.8217.2417.4417.441.10%8,682,543
Oct 13, 202617.6617.6617.2117.2517.25-1.65%7,547,574
Oct 12, 202617.7017.7917.5317.5417.54-0.57%7,550,655
Oct 9, 202617.3617.7617.1917.6417.641.15%8,831,386
Oct 8, 202617.2617.5216.8917.4417.44-0.29%14,110,099
Oct 7, 202617.5217.8217.4117.4917.49-0.29%7,543,946
Oct 6, 202617.7717.8717.3117.5417.54-0.45%6,675,731
Oct 5, 202617.8217.9117.4517.6217.620.11%6,356,832
Oct 2, 202617.5317.6517.3417.6017.600.80%7,526,176
Oct 1, 202617.6217.8417.4317.4617.46-1.47%9,038,825
Sep 30, 202618.1618.1717.7117.7217.72-2.21%11,806,880
Sep 29, 202618.2518.4317.8718.1218.12-0.82%13,858,063
Sep 28, 202617.7518.3717.5418.2718.272.47%12,377,188
Sep 25, 202617.5217.9817.3717.8317.832.35%10,152,781
Sep 24, 202617.0517.4517.0017.4217.421.75%13,744,670
Sep 23, 202617.2617.6016.9917.1217.12-0.35%6,868,587
Sep 22, 202617.1017.2316.9817.1817.180.47%5,238,439
Sep 21, 202616.9817.3516.8717.1017.100.88%6,935,045
Sep 18, 202617.1917.2016.9116.9516.95-1.05%15,646,115
Sep 17, 202617.1017.3117.0917.1317.130.65%7,018,579
Sep 16, 202616.7517.0516.6717.0217.022.22%8,644,932
Sep 15, 202616.6316.6716.3816.6516.65-0.06%6,844,871
Sep 14, 202616.6416.8516.4716.6616.660.91%7,027,352
Sep 11, 202616.5016.6516.3216.5116.510.79%12,174,064
Sep 10, 202616.5016.5116.1516.3816.38-0.73%9,014,880
Sep 9, 202616.7216.8416.4016.5016.50-0.66%6,510,509
Sep 8, 202616.6316.7716.4216.6116.61-1.60%4,394,622
Sep 4, 202616.8117.0216.6716.8816.88-0.35%5,732,791
Sep 3, 202617.2217.2816.8116.9416.94-0.88%8,032,034
Sep 2, 202616.7517.1316.7517.0917.092.77%7,834,481
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