Viatris Inc.VTRSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $14.93 | $15.77 | $14.79 | $15.70 | 13.81M |
| 2/27/2026 | $15.16 | $15.50 | $14.85 | $14.93 | 22.03M |
| 2/26/2026 | $16.09 | $16.47 | $15.14 | $15.25 | 18.67M |
| 2/25/2026 | $16.19 | $16.47 | $15.96 | $16.08 | 9.44M |
| 2/24/2026 | $16.04 | $16.43 | $15.98 | $16.07 | 14.81M |
| 2/23/2026 | $15.86 | $16.07 | $15.79 | $15.95 | 9.63M |
| 2/20/2026 | $15.95 | $16.00 | $15.77 | $15.92 | 9.37M |
| 2/19/2026 | $15.99 | $16.07 | $15.73 | $15.98 | 6.42M |
| 2/18/2026 | $15.69 | $16.07 | $15.60 | $16.05 | 11.02M |
| 2/17/2026 | $15.80 | $15.99 | $15.59 | $15.74 | 8.61M |
| 2/13/2026 | $15.89 | $16.00 | $15.70 | $15.77 | 7.47M |
| 2/12/2026 | $16.09 | $16.30 | $15.72 | $15.79 | 11.46M |
| 2/11/2026 | $16.00 | $16.18 | $15.87 | $16.13 | 10.35M |
| 2/10/2026 | $15.53 | $16.04 | $15.47 | $15.95 | 17.43M |
| 2/9/2026 | $14.76 | $15.60 | $14.66 | $15.56 | 19.84M |
| 2/6/2026 | $14.24 | $14.60 | $14.10 | $14.58 | 8.46M |
| 2/5/2026 | $14.27 | $14.44 | $14.22 | $14.34 | 7.62M |
| 2/4/2026 | $13.87 | $14.50 | $13.82 | $14.36 | 14.86M |
| 2/3/2026 | $13.71 | $13.87 | $13.52 | $13.68 | 8.94M |
| 2/2/2026 | $13.05 | $13.68 | $13.00 | $13.68 | 10.13M |
| 1/30/2026 | $13.05 | $13.10 | $12.93 | $13.09 | 10.29M |
| 1/29/2026 | $12.97 | $13.18 | $12.92 | $13.07 | 5.55M |
| 1/28/2026 | $13.15 | $13.25 | $12.96 | $12.97 | 5.88M |
| 1/27/2026 | $13.17 | $13.41 | $13.10 | $13.12 | 7.16M |
| 1/26/2026 | $13.20 | $13.27 | $13.11 | $13.17 | 6.32M |
| 1/23/2026 | $13.18 | $13.30 | $13.17 | $13.21 | 6.94M |
| 1/22/2026 | $13.05 | $13.31 | $13.03 | $13.24 | 6.40M |
| 1/21/2026 | $12.71 | $13.18 | $12.71 | $13.05 | 7.79M |
| 1/20/2026 | $12.75 | $12.86 | $12.55 | $12.66 | 7.36M |
| 1/16/2026 | $13.05 | $13.08 | $12.74 | $12.86 | 8.77M |
| 1/15/2026 | $13.07 | $13.11 | $12.68 | $12.84 | 9.19M |
| 1/14/2026 | $13.37 | $13.49 | $13.08 | $13.15 | 10.33M |
| 1/13/2026 | $12.68 | $13.40 | $12.53 | $13.37 | 15.59M |
| 1/12/2026 | $12.79 | $12.85 | $12.60 | $12.68 | 6.05M |
| 1/9/2026 | $12.63 | $12.79 | $12.58 | $12.76 | 10.17M |
| 1/8/2026 | $12.39 | $12.73 | $12.37 | $12.60 | 9.56M |
| 1/7/2026 | $12.51 | $12.59 | $12.37 | $12.46 | 9.22M |
| 1/6/2026 | $12.37 | $12.68 | $12.37 | $12.40 | 10.58M |
| 1/5/2026 | $12.42 | $12.43 | $12.19 | $12.37 | 10.11M |
| 1/2/2026 | $12.50 | $12.54 | $12.27 | $12.46 | 6.82M |
| 12/31/2025 | $12.52 | $12.62 | $12.45 | $12.45 | 7.06M |
| 12/30/2025 | $12.38 | $12.58 | $12.34 | $12.54 | 6.93M |
| 12/29/2025 | $12.28 | $12.45 | $12.25 | $12.37 | 5.52M |
| 12/26/2025 | $12.20 | $12.36 | $12.20 | $12.32 | 4.14M |
| 12/24/2025 | $12.00 | $12.49 | $12.00 | $12.24 | 4.24M |
| 12/23/2025 | $12.00 | $12.03 | $11.90 | $12.02 | 7.88M |
| 12/22/2025 | $11.88 | $12.04 | $11.82 | $12.01 | 7.94M |
| 12/19/2025 | $11.90 | $12.13 | $11.77 | $11.93 | 29.01M |
| 12/18/2025 | $11.68 | $12.03 | $11.56 | $11.94 | 15.33M |
| 12/17/2025 | $11.49 | $11.83 | $11.42 | $11.70 | 7.63M |
| 12/16/2025 | $11.65 | $11.68 | $11.42 | $11.46 | 6.15M |
| 12/15/2025 | $11.73 | $11.83 | $11.63 | $11.66 | 7.34M |
| 12/12/2025 | $11.65 | $11.72 | $11.50 | $11.65 | 5.55M |
| 12/11/2025 | $11.58 | $11.62 | $11.31 | $11.59 | 6.35M |
| 12/10/2025 | $11.20 | $11.63 | $11.10 | $11.60 | 9.78M |
| 12/9/2025 | $11.11 | $11.33 | $10.99 | $11.19 | 11.21M |
| 12/8/2025 | $10.99 | $11.29 | $10.94 | $11.09 | 9.34M |
| 12/5/2025 | $10.80 | $11.02 | $10.80 | $10.93 | 5.86M |
| 12/4/2025 | $10.86 | $10.89 | $10.67 | $10.76 | 5.23M |
| 12/3/2025 | $10.75 | $10.93 | $10.73 | $10.84 | 5.62M |