Viatris Inc. - VTRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.68	13.37	13.37	13.4	12.53	14.83M
January 12, 2026	12.79	12.68	12.68	12.85	12.6	6.05M
January 09, 2026	12.63	12.76	12.76	12.79	12.58	10.17M
January 08, 2026	12.39	12.6	12.6	12.73	12.37	9.56M
January 07, 2026	12.51	12.46	12.46	12.59	12.37	9.22M
January 06, 2026	12.37	12.4	12.4	12.68	12.37	10.58M
January 05, 2026	12.42	12.37	12.37	12.43	12.19	10.11M
January 02, 2026	12.5	12.46	12.46	12.54	12.27	6.82M
December 31, 2025	12.52	12.45	12.45	12.62	12.45	7.06M
December 30, 2025	12.38	12.54	12.54	12.58	12.34	6.93M
December 29, 2025	12.28	12.37	12.37	12.45	12.25	5.52M
December 26, 2025	12.2	12.32	12.32	12.36	12.2	4.14M
December 24, 2025	12	12.24	12.24	12.49	12	4.24M
December 23, 2025	12	12.02	12.02	12.03	11.9	7.88M
December 22, 2025	11.88	12.01	12.01	12.04	11.82	7.94M
December 19, 2025	11.9	11.93	11.93	12.13	11.77	29.01M
December 18, 2025	11.68	11.94	11.94	12.03	11.56	15.33M
December 17, 2025	11.49	11.7	11.7	11.83	11.42	7.63M
December 16, 2025	11.65	11.46	11.46	11.68	11.42	6.15M
December 15, 2025	11.73	11.66	11.66	11.83	11.63	7.34M
December 12, 2025	11.65	11.65	11.65	11.72	11.5	5.55M
December 11, 2025	11.58	11.59	11.59	11.62	11.31	6.35M
December 10, 2025	11.2	11.6	11.6	11.63	11.1	9.78M
December 09, 2025	11.08	11.2	11.2	11.33	11	8.72M
December 08, 2025	10.99	11.09	11.09	11.29	10.94	9.34M
December 05, 2025	10.8	10.93	10.93	11.02	10.8	5.86M
December 04, 2025	10.86	10.76	10.76	10.89	10.67	5.23M
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

Viatris Inc. (VTRS) NASDAQ