Viatris Inc. (VTRS)
7.49
-0.14 (-1.83%)
At close: Apr 15, 2025, 3:59 PM
7.39
-1.28%
After-hours: Apr 15, 2025, 06:59 PM EDT
Viatris Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 7.67 | 7.67 | 7.70 | 7.70 | 7.42 | 7.42 | 7.63 | 7.63 | 1.19% | 12,669,682 |
| Apr 11, 2025 | 7.33 | 7.33 | 7.56 | 7.56 | 7.21 | 7.21 | 7.54 | 7.54 | 3.86% | 16,249,556 |
| Apr 10, 2025 | 7.59 | 7.59 | 7.61 | 7.61 | 6.85 | 6.85 | 7.26 | 7.26 | -6.80% | 20,459,100 |
| Apr 9, 2025 | 7.20 | 7.20 | 7.87 | 7.87 | 7.04 | 7.04 | 7.79 | 7.79 | 5.84% | 21,194,610 |
| Apr 8, 2025 | 7.84 | 7.84 | 7.99 | 7.99 | 7.21 | 7.21 | 7.36 | 7.36 | -3.29% | 15,567,549 |
| Apr 7, 2025 | 7.56 | 7.56 | 7.78 | 7.78 | 7.15 | 7.15 | 7.61 | 7.61 | -0.13% | 22,823,549 |
| Apr 4, 2025 | 8.04 | 8.04 | 8.14 | 8.14 | 7.59 | 7.59 | 7.62 | 7.62 | -6.62% | 19,911,712 |
| Apr 3, 2025 | 8.51 | 8.51 | 8.57 | 8.57 | 8.14 | 8.14 | 8.16 | 8.16 | -5.77% | 12,190,627 |
| Apr 2, 2025 | 8.53 | 8.53 | 8.72 | 8.72 | 8.53 | 8.53 | 8.66 | 8.66 | 0.70% | 8,339,900 |
| Apr 1, 2025 | 8.71 | 8.71 | 8.72 | 8.72 | 8.56 | 8.56 | 8.60 | 8.60 | -1.26% | 9,296,781 |
| Mar 31, 2025 | 8.65 | 8.65 | 8.80 | 8.80 | 8.55 | 8.55 | 8.71 | 8.71 | 0.35% | 16,424,201 |
| Mar 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.62 | 8.62 | 8.68 | 8.68 | -1.81% | 11,278,100 |
| Mar 27, 2025 | 8.95 | 8.95 | 8.96 | 8.96 | 8.75 | 8.75 | 8.84 | 8.84 | -1.34% | 12,076,943 |
| Mar 26, 2025 | 8.97 | 8.97 | 9.12 | 9.12 | 8.90 | 8.90 | 8.96 | 8.96 | 0.11% | 11,100,765 |
| Mar 25, 2025 | 9.30 | 9.30 | 9.35 | 9.35 | 8.93 | 8.93 | 8.95 | 8.95 | -3.76% | 15,723,149 |
| Mar 24, 2025 | 9.21 | 9.21 | 9.32 | 9.32 | 9.11 | 9.11 | 9.30 | 9.30 | 1.64% | 14,654,968 |
| Mar 21, 2025 | 9.35 | 9.35 | 9.37 | 9.37 | 9.01 | 9.01 | 9.15 | 9.15 | -3.07% | 71,873,400 |
| Mar 20, 2025 | 9.37 | 9.37 | 9.51 | 9.51 | 9.36 | 9.36 | 9.44 | 9.44 | 0.21% | 9,136,187 |
| Mar 19, 2025 | 9.55 | 9.55 | 9.70 | 9.70 | 9.32 | 9.32 | 9.42 | 9.42 | -1.05% | 10,394,582 |
| Mar 18, 2025 | 9.25 | 9.25 | 9.57 | 9.57 | 9.25 | 9.25 | 9.52 | 9.52 | 2.92% | 14,458,165 |
| Mar 17, 2025 | 9.14 | 9.14 | 9.33 | 9.33 | 9.13 | 9.13 | 9.25 | 9.25 | 1.65% | 9,315,300 |
| Mar 14, 2025 | 9.00 | 9.00 | 9.12 | 9.12 | 8.98 | 8.98 | 9.10 | 9.10 | 1.34% | 12,922,733 |
| Mar 13, 2025 | 9.27 | 9.27 | 9.36 | 9.36 | 8.95 | 8.95 | 8.98 | 8.98 | -2.81% | 17,473,000 |
| Mar 12, 2025 | 9.31 | 9.31 | 9.47 | 9.47 | 9.23 | 9.23 | 9.24 | 9.24 | -1.07% | 11,026,045 |
| Mar 11, 2025 | 9.49 | 9.49 | 9.51 | 9.51 | 9.23 | 9.23 | 9.34 | 9.34 | -1.68% | 15,590,300 |
| Mar 10, 2025 | 9.49 | 9.49 | 9.73 | 9.73 | 9.46 | 9.46 | 9.50 | 9.50 | -1.55% | 13,167,817 |
| Mar 7, 2025 | 9.51 | 9.39 | 9.74 | 9.62 | 9.42 | 9.30 | 9.65 | 9.53 | 1.47% | 14,478,900 |
| Mar 6, 2025 | 9.50 | 9.38 | 9.65 | 9.53 | 9.36 | 9.24 | 9.51 | 9.39 | 0.32% | 17,081,129 |
| Mar 5, 2025 | 9.35 | 9.23 | 9.63 | 9.51 | 9.32 | 9.20 | 9.48 | 9.36 | 1.17% | 23,361,765 |
| Mar 4, 2025 | 9.25 | 9.13 | 9.56 | 9.44 | 9.25 | 9.13 | 9.37 | 9.25 | 0.43% | 25,040,689 |
| Mar 3, 2025 | 9.29 | 9.17 | 9.69 | 9.57 | 9.27 | 9.15 | 9.33 | 9.21 | 1.08% | 28,087,811 |
| Feb 28, 2025 | 9.63 | 9.52 | 9.72 | 9.60 | 9.10 | 8.99 | 9.23 | 9.12 | -3.15% | 29,319,679 |
| Feb 27, 2025 | 9.26 | 9.14 | 9.81 | 9.69 | 8.77 | 8.66 | 9.53 | 9.41 | -15.21% | 47,469,305 |
| Feb 26, 2025 | 11.47 | 11.33 | 11.53 | 11.39 | 11.19 | 11.05 | 11.24 | 11.10 | -2.09% | 11,358,193 |
| Feb 25, 2025 | 11.35 | 11.21 | 11.51 | 11.37 | 11.35 | 11.21 | 11.48 | 11.34 | 0.79% | 8,428,455 |
| Feb 24, 2025 | 11.25 | 11.11 | 11.47 | 11.33 | 11.13 | 10.99 | 11.39 | 11.25 | 1.24% | 6,934,399 |
| Feb 21, 2025 | 11.10 | 10.96 | 11.32 | 11.18 | 11.01 | 10.87 | 11.25 | 11.11 | 1.72% | 8,783,905 |
| Feb 20, 2025 | 10.92 | 10.78 | 11.10 | 10.96 | 10.92 | 10.78 | 11.06 | 10.92 | 1.19% | 7,401,364 |
| Feb 19, 2025 | 10.80 | 10.66 | 10.96 | 10.82 | 10.79 | 10.65 | 10.93 | 10.79 | 0.64% | 9,372,500 |
| Feb 18, 2025 | 10.78 | 10.64 | 10.87 | 10.73 | 10.74 | 10.60 | 10.86 | 10.72 | 0.56% | 7,969,300 |
| Feb 14, 2025 | 10.88 | 10.75 | 11.02 | 10.89 | 10.78 | 10.65 | 10.80 | 10.67 | 0.00% | 9,588,227 |
| Feb 13, 2025 | 10.65 | 10.52 | 10.86 | 10.73 | 10.58 | 10.45 | 10.80 | 10.67 | 1.89% | 9,223,308 |
| Feb 12, 2025 | 10.60 | 10.47 | 10.65 | 10.52 | 10.52 | 10.39 | 10.60 | 10.47 | -0.09% | 8,534,645 |
| Feb 11, 2025 | 10.59 | 10.46 | 10.69 | 10.56 | 10.53 | 10.40 | 10.61 | 10.48 | -0.09% | 6,773,100 |
| Feb 10, 2025 | 10.74 | 10.61 | 10.78 | 10.65 | 10.60 | 10.47 | 10.62 | 10.49 | -1.03% | 7,799,549 |
| Feb 7, 2025 | 10.94 | 10.81 | 10.98 | 10.85 | 10.70 | 10.57 | 10.73 | 10.60 | -1.56% | 6,046,828 |
| Feb 6, 2025 | 10.90 | 10.76 | 11.00 | 10.86 | 10.73 | 10.59 | 10.90 | 10.76 | -0.46% | 9,639,639 |
| Feb 5, 2025 | 10.94 | 10.80 | 11.02 | 10.88 | 10.87 | 10.73 | 10.95 | 10.81 | 0.55% | 7,805,229 |
| Feb 4, 2025 | 11.00 | 10.86 | 11.07 | 10.93 | 10.86 | 10.72 | 10.89 | 10.75 | -1.36% | 9,248,000 |
| Feb 3, 2025 | 11.18 | 11.04 | 11.21 | 11.07 | 10.92 | 10.78 | 11.04 | 10.90 | -2.13% | 9,320,016 |