Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	14.98	15.35	14.98	15.33	-	0.86%	549,378
May 4, 2026	14.92	15.37	14.90	15.20	15.20	1.06%	11,576,681
May 1, 2026	14.95	15.08	14.78	15.04	15.04	0.67%	7,361,466
Apr 30, 2026	15.07	15.17	14.90	14.94	14.94	-0.20%	12,301,961
Apr 29, 2026	14.81	15.09	14.70	14.97	14.97	1.01%	12,110,930
Apr 28, 2026	14.87	15.05	14.67	14.82	14.82	0.07%	10,903,846
Apr 27, 2026	14.56	14.94	14.56	14.81	14.81	1.51%	6,991,983
Apr 24, 2026	14.75	14.82	14.42	14.59	14.59	-1.08%	14,565,971
Apr 23, 2026	14.69	14.78	14.48	14.75	14.75	1.58%	10,103,329
Apr 22, 2026	14.81	14.85	14.36	14.52	14.52	-1.43%	8,881,030
Apr 21, 2026	14.82	15.00	14.62	14.73	14.73	-0.94%	11,975,211
Apr 20, 2026	14.59	15.22	14.56	14.87	14.87	1.29%	12,795,362
Apr 17, 2026	14.06	14.74	14.06	14.68	14.68	4.78%	11,769,672
Apr 16, 2026	13.80	14.02	13.67	14.01	14.01	1.08%	9,422,502
Apr 15, 2026	13.93	14.00	13.78	13.86	13.86	-0.36%	7,078,312
Apr 14, 2026	13.87	14.00	13.71	13.91	13.91	0.58%	6,443,898
Apr 13, 2026	13.38	13.86	13.37	13.83	13.83	2.67%	7,803,143
Apr 10, 2026	13.74	13.79	13.45	13.47	13.47	-1.03%	6,539,707
Apr 9, 2026	13.46	13.64	13.38	13.61	13.61	0.29%	5,738,737
Apr 8, 2026	13.50	13.66	13.40	13.57	13.57	3.12%	6,629,401
Apr 7, 2026	13.32	13.39	13.12	13.16	13.16	-1.86%	11,621,406
Apr 6, 2026	13.33	13.43	13.25	13.41	13.41	-0.22%	8,617,686
Apr 2, 2026	13.31	13.65	13.28	13.44	13.44	-1.39%	5,921,065
Apr 1, 2026	13.60	13.76	13.56	13.63	13.63	0.89%	9,601,514
Mar 31, 2026	13.16	13.56	13.12	13.51	13.51	4.24%	9,613,547
Mar 30, 2026	13.20	13.25	12.87	12.96	12.96	-0.69%	7,459,072
Mar 27, 2026	13.36	13.39	13.03	13.05	13.05	-2.39%	4,995,319
Mar 26, 2026	13.45	13.60	13.33	13.37	13.37	-0.96%	4,706,847
Mar 25, 2026	13.48	13.69	13.47	13.50	13.50	1.05%	5,750,965
Mar 24, 2026	13.21	13.49	13.11	13.36	13.36	0.53%	7,651,645
Mar 23, 2026	13.39	13.47	13.20	13.29	13.29	0.68%	10,566,774
Mar 20, 2026	13.54	13.61	13.05	13.20	13.20	-2.22%	23,199,261
Mar 19, 2026	13.75	13.88	13.12	13.50	13.50	-1.75%	11,619,613
Mar 18, 2026	13.70	13.88	13.66	13.74	13.74	-0.43%	8,903,200
Mar 17, 2026	13.63	13.94	13.61	13.80	13.80	2.15%	11,748,117
Mar 16, 2026	13.66	13.77	13.45	13.51	13.51	-	11,968,723
Mar 13, 2026	13.89	13.97	13.48	13.51	13.51	-2.10%	8,966,752
Mar 12, 2026	13.77	13.93	13.62	13.80	13.80	-1.22%	13,426,731
Mar 11, 2026	14.04	14.28	13.94	13.97	13.97	-0.78%	14,868,046
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