Skip to main content
logo
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
16.23
+0.19 (1.18%)
At close: Aug 14, 2026, 4:00 PM EDT
16.21
-0.02 (-0.12%)
After-hours: Aug 14, 2026, 7:34 PM EDT

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202615.9016.2715.8816.2316.231.18%8,075,012
Aug 13, 202616.2816.3815.9916.0416.04-0.37%16,152,575
Aug 12, 202616.1616.3415.9816.1016.10-1.11%12,676,109
Aug 11, 202616.2616.5716.1416.2816.28-12,663,967
Aug 10, 202616.3016.7116.1316.2816.28-0.91%12,907,256
Aug 7, 202616.4816.7816.2016.4316.430.86%13,015,381
Aug 6, 202618.1518.3916.2216.2916.29-7.71%21,024,435
Aug 5, 202617.8017.8817.5517.6517.65-0.28%11,351,222
Aug 4, 202617.6617.7517.3717.7017.700.40%8,892,486
Aug 3, 202617.7417.7617.3117.6317.630.40%8,797,332
Jul 31, 202617.6517.6917.3817.5617.56-1.13%15,567,200
Jul 30, 202617.6317.7917.5017.7617.76-0.34%5,802,142
Jul 29, 202617.9618.0717.6717.8217.82-0.22%10,027,476
Jul 28, 202617.7517.9417.6417.8617.861.28%9,602,173
Jul 27, 202617.3517.7517.2817.6417.642.29%9,762,895
Jul 24, 202617.2817.4917.2017.2417.24-0.23%7,367,052
Jul 23, 202616.8817.2816.7617.2817.281.59%7,908,878
Jul 22, 202617.5717.5716.9017.0117.01-3.30%14,626,112
Jul 21, 202616.9617.6816.8317.5917.593.53%8,549,133
Jul 20, 202617.3917.5116.9716.9916.99-1.74%7,852,961
Jul 17, 202617.3417.6717.2317.2917.29-0.23%9,520,920
Jul 16, 202616.8017.3916.6517.3317.333.90%9,478,697
Jul 15, 202616.2616.7016.1316.6816.682.27%7,965,463
Jul 14, 202616.3216.4316.1216.3116.31-0.49%9,320,565
Jul 13, 202616.2916.6016.2216.3916.390.74%5,843,738
Jul 10, 202616.3416.3715.9516.2716.27-0.43%7,928,551
Jul 9, 202616.6816.9016.3316.3416.34-1.92%9,207,660
Jul 8, 202616.9416.9416.4316.6616.66-1.77%8,683,561
Jul 7, 202616.9617.1716.9116.9616.960.95%9,803,415
Jul 6, 202616.7016.9816.6116.8016.800.60%11,422,070
Jul 2, 202616.2816.7416.2716.7016.703.21%9,042,025
Jul 1, 202616.0316.3415.9216.1816.181.89%13,488,471
Jun 30, 202616.2616.2615.8015.8815.88-2.16%10,545,203
Jun 29, 202616.3616.5216.0916.2316.23-0.61%8,986,925
Jun 26, 202616.0516.4316.0316.3316.331.62%12,849,203
Jun 25, 202616.0016.4015.9616.0716.070.88%8,413,433
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