Viatris Inc. - VTRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.75	10.84	10.84	10.93	10.73	5.62M
December 02, 2025	10.73	10.71	10.71	10.87	10.64	10.06M
December 01, 2025	10.63	10.7	10.7	10.76	10.63	6.4M
November 28, 2025	10.65	10.69	10.69	10.71	10.59	2.71M
November 26, 2025	10.6	10.64	10.64	10.71	10.49	6.56M
November 25, 2025	10.6	10.56	10.56	10.73	10.52	6.95M
November 24, 2025	10.45	10.57	10.57	10.61	10.39	10.61M
November 21, 2025	10.25	10.46	10.46	10.6	10.15	8.95M
November 20, 2025	10.48	10.19	10.19	10.56	10.16	8.67M
November 19, 2025	10.68	10.46	10.46	10.69	10.44	7.4M
November 18, 2025	10.64	10.71	10.71	10.87	10.57	6.41M
November 17, 2025	10.73	10.66	10.66	10.88	10.62	5.99M
November 14, 2025	10.83	10.72	10.72	10.9	10.66	7.4M
November 13, 2025	10.96	10.91	10.91	11.14	10.88	7.38M
November 12, 2025	11.17	11.01	11.01	11.19	10.93	8.65M
November 11, 2025	10.22	11.2	11.2	11.28	10.22	11.94M
November 10, 2025	10.14	10.17	10.17	10.19	9.99	9.8M
November 07, 2025	10.09	10.12	10.12	10.16	9.92	12.73M
November 06, 2025	10.58	10.11	10.11	10.95	10.03	17.67M
November 05, 2025	10.45	10.75	10.75	10.81	10.41	17.84M
November 04, 2025	10.44	10.49	10.49	10.61	10.36	9.99M
November 03, 2025	10.34	10.53	10.53	10.57	10.29	9.74M
October 31, 2025	10.31	10.36	10.36	10.43	10.24	12.3M
October 30, 2025	10.27	10.36	10.36	10.47	10.26	7.56M
October 29, 2025	10.24	10.27	10.27	10.42	10.22	9.64M
October 28, 2025	10.38	10.29	10.29	10.46	10.27	7.21M
October 27, 2025	10.35	10.42	10.42	10.44	10.18	6.68M
October 24, 2025	10.36	10.35	10.35	10.5	10.34	5.05M
October 23, 2025	10.39	10.31	10.31	10.5	10.29	5.27M
October 22, 2025	10.4	10.41	10.41	10.52	10.31	7.45M
October 21, 2025	10.31	10.39	10.39	10.44	10.3	6.28M
October 20, 2025	10.17	10.31	10.31	10.32	10.13	6.62M
October 17, 2025	10.09	10.17	10.17	10.2	10.07	5.51M
October 16, 2025	10.08	10.1	10.1	10.2	10.01	6.15M
October 15, 2025	10.02	9.98	9.98	10.17	9.86	9.23M
October 14, 2025	9.75	9.93	9.93	9.97	9.73	6.46M
October 13, 2025	9.78	9.86	9.86	9.97	9.74	7.62M
October 10, 2025	10	9.74	9.74	10.07	9.69	7.66M
October 09, 2025	10.01	9.99	9.99	10.15	9.95	7.42M
October 08, 2025	10.12	9.97	9.97	10.17	9.93	6.98M
October 07, 2025	10.12	10.14	10.14	10.26	10.06	6.55M
October 06, 2025	10.18	10.13	10.13	10.21	10.09	7.15M
October 03, 2025	10.18	10.19	10.19	10.38	10.06	7.01M
October 02, 2025	10.08	10.11	10.11	10.19	9.94	6.96M
October 01, 2025	9.92	10.09	10.09	10.17	9.92	9.5M
September 30, 2025	9.61	9.9	9.9	9.91	9.55	9.07M
September 29, 2025	9.55	9.62	9.62	9.65	9.47	7.65M
September 26, 2025	9.55	9.52	9.52	9.6	9.48	7.46M
September 25, 2025	9.71	9.49	9.49	9.71	9.43	7.76M
September 24, 2025	9.63	9.71	9.71	9.72	9.54	7.63M
September 23, 2025	9.79	9.6	9.6	9.8	9.57	8.98M
September 22, 2025	9.9	9.79	9.79	9.92	9.72	9.22M
September 19, 2025	9.85	9.9	9.9	10.09	9.85	44.22M
September 18, 2025	9.56	9.86	9.86	9.89	9.5	12.93M
September 17, 2025	9.54	9.62	9.62	9.86	9.52	11.94M
September 16, 2025	9.6	9.56	9.56	9.65	9.49	10.11M
September 15, 2025	9.96	9.6	9.6	9.99	9.58	17.79M
September 12, 2025	10.09	9.96	9.96	10.19	9.94	12.17M
September 11, 2025	10.25	10.17	10.17	10.38	10.09	20.21M
September 10, 2025	10.39	10.24	10.24	10.41	10.2	7.51M

Viatris Inc. (VTRS) NASDAQ