Viatris Inc. (VTRS)
NASDAQ: VTRS · Real-Time Price · USD
10.41
+0.29 (2.87%)
At close: Aug 13, 2025, 4:00 PM
10.50
+0.09 (0.86%)
Pre-market: Aug 14, 2025, 4:12 AM EDT
Viatris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.16 | 10.44 | 10.10 | 10.41 | 10.41 | 2.87% | 7,755,331 |
| Aug 12, 2025 | 9.91 | 10.18 | 9.87 | 10.12 | 10.12 | 2.64% | 15,039,224 |
| Aug 11, 2025 | 9.68 | 10.12 | 9.68 | 9.86 | 9.86 | 1.65% | 19,008,471 |
| Aug 8, 2025 | 9.38 | 9.73 | 9.25 | 9.70 | 9.70 | 3.30% | 18,395,349 |
| Aug 7, 2025 | 9.00 | 9.45 | 8.80 | 9.39 | 9.39 | 7.31% | 13,215,017 |
| Aug 6, 2025 | 8.92 | 8.92 | 8.74 | 8.75 | 8.75 | -2.56% | 9,372,689 |
| Aug 5, 2025 | 8.96 | 9.03 | 8.88 | 8.98 | 8.98 | 0.45% | 7,164,155 |
| Aug 4, 2025 | 8.82 | 8.99 | 8.80 | 8.94 | 8.94 | 1.48% | 6,641,595 |
| Aug 1, 2025 | 8.72 | 8.87 | 8.63 | 8.81 | 8.81 | 0.80% | 6,730,630 |
| Jul 31, 2025 | 8.97 | 9.02 | 8.68 | 8.74 | 8.74 | -2.89% | 10,565,731 |
| Jul 30, 2025 | 9.23 | 9.27 | 8.97 | 9.00 | 9.00 | -2.07% | 5,445,646 |
| Jul 29, 2025 | 9.24 | 9.24 | 9.13 | 9.19 | 9.19 | -0.76% | 7,071,914 |
| Jul 28, 2025 | 9.38 | 9.38 | 9.22 | 9.26 | 9.26 | -1.59% | 5,844,881 |
| Jul 25, 2025 | 9.38 | 9.42 | 9.29 | 9.41 | 9.41 | 0.64% | 5,031,342 |
| Jul 24, 2025 | 9.33 | 9.42 | 9.29 | 9.35 | 9.35 | -0.21% | 6,086,092 |
| Jul 23, 2025 | 9.30 | 9.44 | 9.26 | 9.37 | 9.37 | 1.41% | 5,549,237 |
| Jul 22, 2025 | 8.90 | 9.25 | 8.90 | 9.24 | 9.24 | 3.82% | 12,189,163 |
| Jul 21, 2025 | 8.90 | 9.05 | 8.87 | 8.90 | 8.90 | 0.23% | 7,008,180 |
| Jul 18, 2025 | 9.24 | 9.27 | 8.84 | 8.88 | 8.88 | -4.21% | 9,919,758 |
| Jul 17, 2025 | 9.08 | 9.29 | 9.05 | 9.27 | 9.27 | 2.09% | 10,326,480 |
| Jul 16, 2025 | 9.00 | 9.10 | 8.89 | 9.08 | 9.08 | 1.68% | 8,067,626 |
| Jul 15, 2025 | 9.15 | 9.25 | 8.93 | 8.93 | 8.93 | -2.30% | 5,937,313 |
| Jul 14, 2025 | 9.07 | 9.15 | 9.04 | 9.14 | 9.14 | 0.22% | 6,053,274 |
| Jul 11, 2025 | 9.19 | 9.19 | 9.03 | 9.12 | 9.12 | -1.41% | 7,107,208 |
| Jul 10, 2025 | 9.20 | 9.39 | 9.18 | 9.25 | 9.25 | 0.22% | 6,810,572 |
| Jul 9, 2025 | 9.31 | 9.36 | 9.20 | 9.23 | 9.23 | -0.32% | 5,851,497 |
| Jul 8, 2025 | 9.21 | 9.42 | 9.17 | 9.26 | 9.26 | 0.65% | 11,809,910 |
| Jul 7, 2025 | 9.29 | 9.37 | 9.18 | 9.20 | 9.20 | -1.29% | 10,187,095 |
| Jul 3, 2025 | 9.33 | 9.37 | 9.22 | 9.32 | 9.32 | -0.21% | 6,343,931 |
| Jul 2, 2025 | 9.20 | 9.41 | 9.12 | 9.34 | 9.34 | 1.74% | 11,639,797 |
| Jul 1, 2025 | 8.98 | 9.34 | 8.88 | 9.18 | 9.18 | 2.80% | 17,389,095 |
| Jun 30, 2025 | 9.04 | 9.07 | 8.90 | 8.93 | 8.93 | -0.89% | 9,400,536 |
| Jun 27, 2025 | 9.12 | 9.17 | 8.92 | 9.01 | 9.01 | -1.21% | 17,753,689 |
| Jun 26, 2025 | 8.97 | 9.14 | 8.90 | 9.12 | 9.12 | 2.59% | 11,387,549 |
| Jun 25, 2025 | 8.90 | 8.96 | 8.84 | 8.89 | 8.89 | -0.67% | 8,891,071 |
| Jun 24, 2025 | 8.90 | 9.00 | 8.87 | 8.95 | 8.95 | 1.13% | 12,754,356 |
| Jun 23, 2025 | 8.84 | 8.90 | 8.66 | 8.85 | 8.85 | -0.23% | 8,442,296 |
| Jun 20, 2025 | 8.83 | 8.91 | 8.69 | 8.87 | 8.87 | 1.14% | 18,664,291 |
| Jun 18, 2025 | 8.75 | 8.85 | 8.66 | 8.77 | 8.77 | 0.11% | 9,584,112 |
| Jun 17, 2025 | 8.90 | 8.97 | 8.71 | 8.76 | 8.76 | -2.56% | 9,570,905 |
| Jun 16, 2025 | 8.99 | 9.07 | 8.92 | 8.99 | 8.99 | 0.78% | 11,169,524 |
| Jun 13, 2025 | 8.98 | 9.09 | 8.90 | 8.92 | 8.92 | -1.87% | 9,003,237 |
| Jun 12, 2025 | 8.96 | 9.19 | 8.92 | 9.09 | 9.09 | 1.22% | 13,592,146 |
| Jun 11, 2025 | 9.03 | 9.12 | 8.91 | 8.98 | 8.98 | -0.66% | 10,451,216 |
| Jun 10, 2025 | 8.85 | 9.07 | 8.77 | 9.04 | 9.04 | 2.61% | 14,465,802 |
| Jun 9, 2025 | 8.77 | 8.90 | 8.70 | 8.81 | 8.81 | 1.15% | 10,499,168 |
| Jun 6, 2025 | 8.54 | 8.73 | 8.52 | 8.71 | 8.71 | 2.96% | 9,756,539 |
| Jun 5, 2025 | 8.64 | 8.64 | 8.44 | 8.46 | 8.46 | -1.51% | 13,736,335 |
| Jun 4, 2025 | 8.70 | 8.80 | 8.58 | 8.59 | 8.59 | -1.38% | 25,510,391 |
| Jun 3, 2025 | 8.60 | 8.84 | 8.40 | 8.71 | 8.71 | 0.23% | 20,434,023 |