Viatris Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	13.87	14.00	13.71	13.96	-	0.94%	2,942,802
Apr 13, 2026	13.38	13.86	13.37	13.83	13.83	2.67%	7,802,353
Apr 10, 2026	13.74	13.79	13.45	13.47	13.47	-1.03%	6,405,940
Apr 9, 2026	13.46	13.64	13.38	13.61	13.61	0.29%	5,643,363
Apr 8, 2026	13.50	13.66	13.40	13.57	13.57	3.12%	6,617,665
Apr 7, 2026	13.32	13.39	13.12	13.16	13.16	-1.86%	11,558,607
Apr 6, 2026	13.33	13.43	13.25	13.41	13.41	-0.22%	8,161,645
Apr 2, 2026	13.31	13.65	13.28	13.44	13.44	-1.39%	5,839,131
Apr 1, 2026	13.60	13.76	13.56	13.63	13.63	0.89%	9,524,240
Mar 31, 2026	13.16	13.56	13.12	13.51	13.51	4.24%	9,412,474
Mar 30, 2026	13.20	13.25	12.87	12.96	12.96	-0.69%	7,454,811
Mar 27, 2026	13.36	13.39	13.03	13.05	13.05	-2.39%	4,913,570
Mar 26, 2026	13.45	13.60	13.33	13.37	13.37	-0.96%	4,502,599
Mar 25, 2026	13.48	13.69	13.47	13.50	13.50	1.05%	5,749,857
Mar 24, 2026	13.21	13.49	13.11	13.36	13.36	0.53%	7,648,016
Mar 23, 2026	13.39	13.47	13.20	13.29	13.29	0.68%	10,311,929
Mar 20, 2026	13.54	13.61	13.05	13.20	13.20	-2.22%	22,666,365
Mar 19, 2026	13.75	13.88	13.12	13.50	13.50	-1.75%	11,515,807
Mar 18, 2026	13.70	13.88	13.66	13.74	13.74	-0.43%	8,902,096
Mar 17, 2026	13.63	13.94	13.61	13.80	13.80	2.15%	11,747,497
Mar 16, 2026	13.66	13.77	13.45	13.51	13.51	-	11,967,650
Mar 13, 2026	13.89	13.97	13.48	13.51	13.51	-2.10%	8,964,724
Mar 12, 2026	13.77	13.93	13.62	13.80	13.80	-1.22%	13,426,587
Mar 11, 2026	14.04	14.28	13.94	13.97	13.97	-0.78%	14,867,178
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
Feb 23, 2026	15.86	16.07	15.79	15.95	15.81	0.19%	9,626,288
Feb 20, 2026	15.95	16.00	15.77	15.92	15.79	-0.38%	9,373,424
Feb 19, 2026	15.99	16.07	15.73	15.98	15.84	-0.44%	6,422,552
Feb 18, 2026	15.69	16.07	15.60	16.05	15.91	1.97%	11,019,106
Feb 17, 2026	15.80	15.99	15.59	15.74	15.61	-0.19%	8,604,995
Feb 13, 2026	15.89	16.00	15.70	15.77	15.64	-0.13%	7,466,064
Feb 12, 2026	16.09	16.30	15.72	15.79	15.66	-2.11%	11,458,551
Feb 11, 2026	16.00	16.18	15.87	16.13	15.99	1.13%	10,344,985
Feb 10, 2026	15.53	16.04	15.47	15.95	15.81	2.51%	17,429,836
Feb 9, 2026	14.76	15.60	14.66	15.56	15.43	6.72%	19,836,988
Feb 6, 2026	14.24	14.60	14.10	14.58	14.46	1.67%	8,459,267
Feb 5, 2026	14.27	14.44	14.22	14.34	14.22	-0.14%	7,620,912
Feb 4, 2026	13.87	14.50	13.82	14.36	14.24	4.97%	14,861,770
Feb 3, 2026	13.71	13.87	13.52	13.68	13.56	-	8,939,818
Feb 2, 2026	13.05	13.68	13.00	13.68	13.56	4.51%	10,130,653