Viatris Inc. (VTRS)
NASDAQ: VTRS
· Real-Time Price · USD
10.61
-0.08 (-0.75%)
At close: Aug 15, 2025, 11:59 AM
VTRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.35 | 10.74 | 10.29 | 10.69 | 10.69 | 2.69% | 11,932,686 |
| Aug 13, 2025 | 10.16 | 10.44 | 10.10 | 10.41 | 10.41 | 2.87% | 8,309,500 |
| 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% | 19,008,500 |
| 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% | 9,372,700 |
| Aug 5, 2025 | 8.96 | 9.03 | 8.88 | 8.98 | 8.98 | 0.45% | 7,164,200 |
| Aug 4, 2025 | 8.82 | 8.99 | 8.80 | 8.94 | 8.94 | 1.48% | 6,641,600 |
| 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% | 5,844,900 |
| 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% | 6,086,100 |
| 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% | 12,189,200 |
| 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 |