Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.39	16.68	16.39	16.65	16.65	1.90%	5,178,507
May 21, 2026	16.52	16.55	16.26	16.46	16.34	-0.78%	7,924,603
May 20, 2026	16.24	16.64	16.20	16.59	16.47	2.60%	12,345,887
May 19, 2026	16.39	16.45	16.02	16.17	16.05	-2.00%	14,097,030
May 18, 2026	16.56	16.71	16.41	16.50	16.38	0.12%	10,008,916
May 15, 2026	17.17	17.17	16.40	16.48	16.36	-4.52%	9,829,351
May 14, 2026	17.41	17.53	17.15	17.26	17.13	-0.63%	7,842,218
May 13, 2026	17.13	17.39	16.96	17.37	17.24	1.16%	14,317,223
May 12, 2026	16.94	17.20	16.64	17.17	17.04	1.48%	12,267,772
May 11, 2026	17.30	17.51	16.79	16.92	16.80	-1.46%	14,119,499
May 8, 2026	17.30	17.53	16.65	17.17	17.04	-1.27%	20,242,689
May 7, 2026	16.78	17.45	16.36	17.39	17.26	9.03%	34,754,321
May 6, 2026	15.75	16.07	15.52	15.95	15.83	2.77%	22,505,483
May 5, 2026	14.83	15.72	14.82	15.52	15.41	2.11%	17,435,970
May 4, 2026	14.92	15.37	14.90	15.20	15.09	1.06%	11,595,542
May 1, 2026	14.95	15.08	14.78	15.04	14.93	0.67%	7,362,787
Apr 30, 2026	15.07	15.17	14.90	14.94	14.83	-0.20%	12,302,138
Apr 29, 2026	14.81	15.09	14.70	14.97	14.86	1.01%	12,111,124
Apr 28, 2026	14.87	15.05	14.67	14.82	14.71	0.07%	10,903,846
Apr 27, 2026	14.56	14.94	14.56	14.81	14.70	1.51%	6,991,983
Apr 24, 2026	14.75	14.82	14.42	14.59	14.48	-1.08%	14,565,971
Apr 23, 2026	14.69	14.78	14.48	14.75	14.64	1.58%	10,103,329
Apr 22, 2026	14.81	14.85	14.36	14.52	14.41	-1.43%	8,881,030
Apr 21, 2026	14.82	15.00	14.62	14.73	14.62	-0.94%	11,975,211
Apr 20, 2026	14.59	15.22	14.56	14.87	14.76	1.29%	12,795,362
Apr 17, 2026	14.06	14.74	14.06	14.68	14.57	4.78%	11,769,672
Apr 16, 2026	13.80	14.02	13.67	14.01	13.91	1.08%	9,422,502
Apr 15, 2026	13.93	14.00	13.78	13.86	13.76	-0.36%	7,078,312
Apr 14, 2026	13.87	14.00	13.71	13.91	13.81	0.58%	6,443,898
Apr 13, 2026	13.38	13.86	13.37	13.83	13.73	2.67%	7,803,143
Apr 10, 2026	13.74	13.79	13.45	13.47	13.37	-1.03%	6,539,707
Apr 9, 2026	13.46	13.64	13.38	13.61	13.51	0.29%	5,738,737
Apr 8, 2026	13.50	13.66	13.40	13.57	13.47	3.12%	6,629,401
Apr 7, 2026	13.32	13.39	13.12	13.16	13.06	-1.86%	11,621,406
Apr 6, 2026	13.33	13.43	13.25	13.41	13.31	-0.22%	8,617,686
Apr 2, 2026	13.31	13.65	13.28	13.44	13.34	-1.39%	5,921,065
Apr 1, 2026	13.60	13.76	13.56	13.63	13.53	0.89%	9,601,514
Mar 31, 2026	13.16	13.56	13.12	13.51	13.41	4.24%	9,613,547
Mar 30, 2026	13.20	13.25	12.87	12.96	12.87	-0.69%	7,459,072
Mar 27, 2026	13.36	13.39	13.03	13.05	12.95	-2.39%	4,995,319
Mar 26, 2026	13.45	13.60	13.33	13.37	13.27	-0.96%	4,706,847
Mar 25, 2026	13.48	13.69	13.47	13.50	13.40	1.05%	5,750,965
Mar 24, 2026	13.21	13.49	13.11	13.36	13.26	0.53%	7,651,645
Mar 23, 2026	13.39	13.47	13.20	13.29	13.19	0.68%	10,566,774
Mar 20, 2026	13.54	13.61	13.05	13.20	13.10	-2.22%	23,199,261
Mar 19, 2026	13.75	13.88	13.12	13.50	13.40	-1.75%	11,619,613
Mar 18, 2026	13.70	13.88	13.66	13.74	13.64	-0.43%	8,903,200
Mar 17, 2026	13.63	13.94	13.61	13.80	13.70	2.15%	11,748,117
Mar 16, 2026	13.66	13.77	13.45	13.51	13.41	-	11,968,723
Mar 13, 2026	13.89	13.97	13.48	13.51	13.41	-2.10%	8,966,752