Skip to main content
logo
Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
17.83
+0.41 (2.35%)
At close: Sep 25, 2026, 4:00 PM EDT
17.40
-0.43 (-2.41%)
After-hours: Sep 25, 2026, 5:22 PM EDT

Viatris Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.5217.9817.3717.8317.832.35%10,150,903
Sep 24, 202617.0517.4517.0017.4217.421.75%13,741,892
Sep 23, 202617.2617.6016.9917.1217.12-0.35%6,868,575
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
Aug 25, 202616.5916.7416.4416.7216.721.09%8,331,642
Aug 24, 202616.2516.5816.1916.5416.541.35%4,980,491
Aug 21, 202616.0116.3715.9816.3216.322.00%6,494,519
Aug 20, 202616.0716.2616.0416.1216.00-0.77%5,329,521
Aug 19, 202616.4216.5816.2316.2516.120.46%5,677,005
Aug 18, 202616.3616.5216.1716.1716.05-0.37%9,049,178
Aug 17, 202616.1216.3016.0916.2316.11-7,888,445
Aug 14, 202615.9016.2715.8816.2316.111.18%8,202,731
Aug 13, 202616.2816.3815.9916.0415.92-0.37%16,157,284
Aug 12, 202616.1616.3415.9816.1015.98-1.11%13,605,624
Aug 11, 202616.2616.5716.1416.2816.16-12,758,893
Aug 10, 202616.3016.7116.1316.2816.16-0.91%13,225,996
Aug 7, 202616.4816.7816.2016.4316.310.86%13,015,381
Aug 6, 202618.1518.3916.2216.2916.17-7.71%21,024,435
Aug 5, 202617.8017.8817.5517.6517.52-0.28%11,351,222
Aug 4, 202617.6617.7517.3717.7017.570.40%8,892,486
Aug 3, 202617.7417.7617.3117.6317.500.40%8,797,332
Jul 31, 202617.6517.6917.3817.5617.43-1.13%15,567,200
Jul 30, 202617.6317.7917.5017.7617.63-0.34%5,802,142
Jul 29, 202617.9618.0717.6717.8217.69-0.22%10,027,476
Jul 28, 202617.7517.9417.6417.8617.731.28%9,602,173
Jul 27, 202617.3517.7517.2817.6417.502.29%9,762,895
Jul 24, 202617.2817.4917.2017.2417.11-0.23%7,367,052
Jul 23, 202616.8817.2816.7617.2817.151.59%7,908,878
Jul 22, 202617.5717.5716.9017.0116.88-3.30%14,626,112
Jul 21, 202616.9617.6816.8317.5917.463.53%8,549,133
Jul 20, 202617.3917.5116.9716.9916.86-1.74%7,852,961
Jul 17, 202617.3417.6717.2317.2917.16-0.23%9,520,920