Viatris, Inc. VTRS
NASDAQ · United States · Health Technology
$17.72-0.40 (-2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17.72 | -2.21% | $18.16 | $18.17 | $17.71 | 11.81M |
| 2026-09-29 | $18.12 | -0.82% | $18.25 | $18.43 | $17.87 | 13.86M |
| 2026-09-28 | $18.27 | +2.47% | $17.75 | $18.37 | $17.54 | 12.38M |
| 2026-09-25 | $17.83 | +2.35% | $17.52 | $17.98 | $17.37 | 10.15M |
| 2026-09-24 | $17.42 | +1.75% | $17.05 | $17.45 | $17.00 | 13.74M |
| 2026-09-23 | $17.12 | -0.35% | $17.26 | $17.60 | $16.99 | 6.87M |
| 2026-09-22 | $17.18 | +0.47% | $17.10 | $17.23 | $16.98 | 5.24M |
| 2026-09-21 | $17.10 | +0.88% | $16.98 | $17.35 | $16.87 | 6.93M |
| 2026-09-18 | $16.95 | -1.05% | $17.19 | $17.20 | $16.91 | 15.65M |
| 2026-09-17 | $17.13 | +0.65% | $17.10 | $17.31 | $17.09 | 7.02M |
| 2026-09-16 | $17.02 | +2.22% | $16.75 | $17.05 | $16.67 | 8.64M |
| 2026-09-15 | $16.65 | -0.06% | $16.63 | $16.67 | $16.38 | 6.84M |
| 2026-09-14 | $16.66 | +0.91% | $16.64 | $16.85 | $16.47 | 7.03M |
| 2026-09-11 | $16.51 | +0.79% | $16.50 | $16.65 | $16.32 | 12.17M |
| 2026-09-10 | $16.38 | -0.73% | $16.50 | $16.51 | $16.15 | 9.01M |
| 2026-09-09 | $16.50 | -0.66% | $16.72 | $16.84 | $16.40 | 6.51M |
| 2026-09-08 | $16.61 | -1.60% | $16.63 | $16.77 | $16.42 | 4.39M |
| 2026-09-04 | $16.88 | -0.35% | $16.81 | $17.02 | $16.67 | 5.73M |
| 2026-09-03 | $16.94 | -0.88% | $17.22 | $17.28 | $16.81 | 8.03M |
| 2026-09-02 | $17.09 | +2.77% | $16.75 | $17.13 | $16.75 | 7.83M |
| 2026-09-01 | $16.63 | +0.73% | $16.62 | $16.91 | $16.51 | 6.53M |
| 2026-08-31 | $16.51 | +1.04% | $16.29 | $16.58 | $16.12 | 12.67M |
| 2026-08-28 | $16.34 | -3.26% | $16.93 | $17.01 | $16.30 | 6.22M |
| 2026-08-27 | $16.89 | +0.24% | $16.75 | $17.10 | $16.65 | 6.46M |
| 2026-08-26 | $16.85 | +0.78% | $16.72 | $17.07 | $16.65 | 7.39M |
| 2026-08-25 | $16.72 | +1.09% | $16.59 | $16.74 | $16.44 | 8.33M |
| 2026-08-24 | $16.54 | +1.35% | $16.25 | $16.58 | $16.19 | 4.98M |
| 2026-08-21 | $16.32 | +1.24% | $16.01 | $16.37 | $15.98 | 6.49M |
| 2026-08-20 | $16.12 | -0.80% | $16.07 | $16.26 | $16.04 | 5.33M |
| 2026-08-19 | $16.25 | +0.49% | $16.42 | $16.58 | $16.23 | 5.68M |
| 2026-08-18 | $16.17 | -0.37% | $16.36 | $16.52 | $16.17 | 9.05M |
| 2026-08-17 | $16.23 | 0.00% | $16.12 | $16.30 | $16.09 | 7.89M |
| 2026-08-14 | $16.23 | +1.18% | $15.90 | $16.27 | $15.88 | 8.20M |
| 2026-08-13 | $16.04 | -0.37% | $16.28 | $16.38 | $15.99 | 16.16M |
| 2026-08-12 | $16.10 | -1.11% | $16.16 | $16.34 | $15.98 | 13.61M |
| 2026-08-11 | $16.28 | 0.00% | $16.26 | $16.57 | $16.14 | 12.76M |
| 2026-08-10 | $16.28 | -0.91% | $16.30 | $16.71 | $16.13 | 13.23M |
| 2026-08-07 | $16.43 | +0.86% | $16.48 | $16.78 | $16.20 | 13.02M |
| 2026-08-06 | $16.29 | -7.71% | $18.15 | $18.39 | $16.22 | 21.02M |
| 2026-08-05 | $17.65 | -0.28% | $17.80 | $17.88 | $17.55 | 11.35M |
| 2026-08-04 | $17.70 | +0.40% | $17.66 | $17.75 | $17.37 | 8.89M |
| 2026-08-03 | $17.63 | +0.40% | $17.74 | $17.76 | $17.31 | 8.80M |
| 2026-07-31 | $17.56 | -1.13% | $17.65 | $17.69 | $17.38 | 15.57M |
| 2026-07-30 | $17.76 | -0.34% | $17.63 | $17.79 | $17.50 | 5.80M |
| 2026-07-29 | $17.82 | -0.22% | $17.96 | $18.07 | $17.67 | 10.03M |
| 2026-07-28 | $17.86 | +1.25% | $17.75 | $17.94 | $17.64 | 9.60M |
| 2026-07-27 | $17.64 | +2.32% | $17.35 | $17.75 | $17.28 | 9.76M |
| 2026-07-24 | $17.24 | -0.23% | $17.28 | $17.49 | $17.20 | 7.37M |
| 2026-07-23 | $17.28 | +1.59% | $16.88 | $17.28 | $16.76 | 7.91M |
| 2026-07-22 | $17.01 | -3.30% | $17.57 | $17.57 | $16.90 | 14.63M |
| 2026-07-21 | $17.59 | +3.53% | $16.96 | $17.68 | $16.83 | 8.55M |
| 2026-07-20 | $16.99 | -1.74% | $17.39 | $17.51 | $16.97 | 7.85M |
| 2026-07-17 | $17.29 | -0.23% | $17.34 | $17.67 | $17.23 | 9.52M |
| 2026-07-16 | $17.33 | +3.90% | $16.80 | $17.39 | $16.65 | 9.48M |
| 2026-07-15 | $16.68 | +2.27% | $16.26 | $16.70 | $16.13 | 7.97M |
| 2026-07-14 | $16.31 | -0.49% | $16.32 | $16.43 | $16.12 | 9.32M |
| 2026-07-13 | $16.39 | +0.74% | $16.29 | $16.60 | $16.22 | 5.84M |
| 2026-07-10 | $16.27 | -0.43% | $16.34 | $16.37 | $15.95 | 7.93M |
| 2026-07-09 | $16.34 | -1.92% | $16.68 | $16.90 | $16.33 | 9.21M |
| 2026-07-08 | $16.66 | -1.77% | $16.94 | $16.94 | $16.43 | 8.68M |
| 2026-07-07 | $16.96 | +0.95% | $16.96 | $17.17 | $16.91 | 9.80M |
| 2026-07-06 | $16.80 | +0.60% | $16.70 | $16.98 | $16.61 | 11.42M |
| 2026-07-02 | $16.70 | +3.21% | $16.28 | $16.74 | $16.27 | 9.04M |
| 2026-07-01 | $16.18 | +1.89% | $16.03 | $16.34 | $15.92 | 13.49M |
| 2026-06-30 | $15.88 | -2.16% | $16.26 | $16.26 | $15.80 | 10.55M |
| 2026-06-29 | $16.23 | -0.61% | $16.36 | $16.52 | $16.09 | 8.99M |
| 2026-06-26 | $16.33 | +1.62% | $16.05 | $16.43 | $16.03 | 12.85M |
| 2026-06-25 | $16.07 | +0.88% | $16.00 | $16.40 | $15.96 | 8.41M |
| 2026-06-24 | $15.93 | +1.14% | $15.90 | $16.10 | $15.81 | 9.11M |
| 2026-06-23 | $15.75 | +2.41% | $15.32 | $15.80 | $15.22 | 8.81M |
| 2026-06-22 | $15.38 | +0.07% | $15.45 | $15.52 | $15.07 | 12.53M |
| 2026-06-18 | $15.37 | -2.29% | $16.06 | $16.16 | $14.94 | 22.64M |
| 2026-06-17 | $15.73 | -1.93% | $16.04 | $16.22 | $15.64 | 9.69M |
| 2026-06-16 | $16.04 | -1.72% | $16.25 | $16.42 | $16.01 | 6.31M |
| 2026-06-15 | $16.32 | -0.97% | $16.54 | $16.63 | $16.29 | 10.85M |
| 2026-06-12 | $16.48 | +1.04% | $16.47 | $16.63 | $16.33 | 6.23M |
| 2026-06-11 | $16.31 | +3.42% | $16.00 | $16.32 | $15.89 | 11.08M |
| 2026-06-10 | $15.77 | -2.65% | $16.19 | $16.20 | $15.70 | 8.34M |
| 2026-06-09 | $16.20 | +1.69% | $16.13 | $16.41 | $15.93 | 8.29M |
| 2026-06-08 | $15.93 | +0.31% | $16.05 | $16.18 | $15.79 | 9.35M |
| 2026-06-05 | $15.88 | -0.13% | $15.87 | $16.19 | $15.86 | 8.98M |
| 2026-06-04 | $15.90 | +2.19% | $15.70 | $15.99 | $15.64 | 7.50M |
| 2026-06-03 | $15.56 | -0.83% | $15.68 | $15.72 | $15.50 | 6.97M |
| 2026-06-02 | $15.69 | -0.76% | $15.87 | $15.93 | $15.60 | 8.97M |
| 2026-06-01 | $15.81 | -2.77% | $16.17 | $16.17 | $15.73 | 12.47M |
| 2026-05-29 | $16.26 | +0.93% | $16.06 | $16.30 | $15.90 | 16.93M |
| 2026-05-28 | $16.11 | -1.10% | $16.18 | $16.21 | $15.96 | 8.45M |
| 2026-05-27 | $16.29 | +0.18% | $16.43 | $16.43 | $16.21 | 6.78M |
| 2026-05-26 | $16.26 | -2.34% | $16.66 | $16.76 | $16.21 | 11.44M |
| 2026-05-22 | $16.65 | +1.15% | $16.39 | $16.68 | $16.39 | 7.36M |