Viatris Inc. - VTRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.95	15.92	15.92	16	15.77	9.37M
February 19, 2026	15.99	15.98	15.98	16.07	15.73	6.42M
February 18, 2026	15.69	16.05	16.05	16.07	15.6	11.02M
February 17, 2026	15.8	15.74	15.74	15.99	15.59	8.61M
February 13, 2026	15.89	15.77	15.77	16	15.7	7.47M
February 12, 2026	16.09	15.79	15.79	16.3	15.72	11.46M
February 11, 2026	16	16.13	16.13	16.18	15.87	10.29M
February 10, 2026	15.53	15.95	15.95	16.04	15.47	17.43M
February 09, 2026	14.76	15.56	15.56	15.6	14.66	19.84M
February 06, 2026	14.24	14.58	14.58	14.6	14.1	8.46M
February 05, 2026	14.27	14.34	14.34	14.44	14.22	7.62M
February 04, 2026	13.87	14.36	14.36	14.5	13.82	14.86M
February 03, 2026	13.67	13.68	13.68	13.87	13.52	8.33M
February 02, 2026	13.01	13.68	13.68	13.68	13	9.44M
January 30, 2026	13.05	13.09	13.09	13.1	12.93	10.29M
January 29, 2026	12.97	13.07	13.07	13.18	12.92	5.55M
January 28, 2026	13.15	12.97	12.97	13.25	12.96	5.88M
January 27, 2026	13.17	13.12	13.12	13.41	13.1	7.16M
January 26, 2026	13.2	13.17	13.17	13.27	13.11	6.32M
January 23, 2026	13.18	13.21	13.21	13.3	13.17	5.17M
January 22, 2026	13.05	13.24	13.24	13.31	13.03	6.4M
January 21, 2026	12.71	13.05	13.05	13.18	12.71	7.79M
January 20, 2026	12.75	12.66	12.66	12.86	12.55	7.36M
January 16, 2026	13.05	12.86	12.86	13.08	12.74	8.77M
January 15, 2026	13.07	12.84	12.84	13.11	12.68	9.19M
January 14, 2026	13.37	13.15	13.15	13.49	13.08	10.33M
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

Viatris Inc. (VTRS) NASDAQ