NASDAQ : VTRS
Viatris Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 19.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 22.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viatris Inc. (VTRS) closed at 18.76 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 18.7 | 18.82 | 18.64 | 18.76 | 2,646,966 | +0.48% |
| 2026-11-02 | 19.06 | 19.12 | 18.65 | 18.67 | 7,246,357 | -1.92% |
| 2026-10-30 | 19.29 | 19.505 | 19 | 19.035 | 8,792,669 | -0.86% |
| 2026-10-29 | 18.97 | 19.23 | 18.93 | 19.2 | 10,494,572 | +2.29% |
| 2026-10-28 | 18.535 | 18.93 | 18.46 | 18.77 | 7,851,694 | +0.27% |
| 2026-10-27 | 18.19 | 18.83 | 18.17 | 18.72 | 6,070,639 | +2.35% |
| 2026-10-26 | 18.2 | 18.395 | 18.11 | 18.29 | 6,060,515 | +1.61% |
| 2026-10-23 | 18.33 | 18.381 | 17.86 | 18 | 7,217,787 | -2.60% |
| 2026-10-22 | 18.45 | 18.66 | 18.345 | 18.48 | 5,435,601 | +0.16% |
| 2026-10-21 | 18.64 | 18.695 | 18.43 | 18.45 | 10,188,700 | -1.07% |
| 2026-10-20 | 18.34 | 18.685 | 18.285 | 18.65 | 14,265,693 | +2.14% |
| 2026-10-19 | 18.625 | 18.75 | 18.175 | 18.26 | 11,529,423 | -2.12% |
| 2026-10-16 | 18.2 | 18.665 | 18.15 | 18.655 | 9,422,361 | +2.39% |
| 2026-10-15 | 17.75 | 18.235 | 17.7 | 18.22 | 8,385,301 | +4.47% |
| 2026-10-14 | 17.27 | 17.82 | 17.24 | 17.44 | 8,682,543 | +1.10% |
| 2026-10-13 | 17.66 | 17.66 | 17.205 | 17.25 | 7,547,574 | -1.65% |
| 2026-10-12 | 17.7 | 17.79 | 17.525 | 17.54 | 7,550,655 | -0.57% |
| 2026-10-09 | 17.36 | 17.755 | 17.185 | 17.64 | 8,831,386 | +1.15% |
| 2026-10-08 | 17.26 | 17.52 | 16.89 | 17.44 | 14,110,099 | -0.29% |
| 2026-10-07 | 17.52 | 17.815 | 17.41 | 17.49 | 7,543,946 | -0.29% |
| 2026-10-06 | 17.77 | 17.87 | 17.31 | 17.54 | 6,675,731 | -0.45% |
| 2026-10-05 | 17.82 | 17.91 | 17.45 | 17.62 | 6,356,832 | +0.11% |
| 2026-10-02 | 17.53 | 17.65 | 17.34 | 17.6 | 7,526,176 | +0.80% |
| 2026-10-01 | 17.62 | 17.835 | 17.43 | 17.46 | 9,038,825 | -1.47% |
| 2026-09-30 | 18.16 | 18.17 | 17.71 | 17.72 | 11,806,880 | -2.21% |
| 2026-09-29 | 18.25 | 18.43 | 17.865 | 18.12 | 13,858,063 | -0.82% |
| 2026-09-28 | 17.75 | 18.37 | 17.541 | 18.27 | 12,377,188 | +2.47% |
| 2026-09-25 | 17.52 | 17.975 | 17.37 | 17.83 | 10,152,781 | +2.35% |
| 2026-09-24 | 17.05 | 17.45 | 17 | 17.42 | 13,744,670 | +1.75% |
| 2026-09-23 | 17.255 | 17.595 | 16.99 | 17.12 | 6,868,587 | -0.35% |
| 2026-09-22 | 17.1 | 17.23 | 16.98 | 17.18 | 5,238,439 | +0.47% |
| 2026-09-21 | 16.98 | 17.35 | 16.865 | 17.1 | 6,935,045 | +0.88% |
| 2026-09-18 | 17.19 | 17.2 | 16.91 | 16.95 | 15,646,115 | -1.05% |
| 2026-09-17 | 17.1 | 17.305 | 17.09 | 17.13 | 7,018,579 | +0.65% |
| 2026-09-16 | 16.75 | 17.05 | 16.665 | 17.02 | 8,644,932 | +2.22% |
| 2026-09-15 | 16.63 | 16.67 | 16.38 | 16.65 | 6,844,871 | -0.06% |
| 2026-09-14 | 16.64 | 16.847 | 16.47 | 16.66 | 7,027,352 | +0.91% |
| 2026-09-11 | 16.5 | 16.65 | 16.32 | 16.51 | 12,174,064 | +0.79% |
| 2026-09-10 | 16.5 | 16.51 | 16.15 | 16.38 | 9,014,880 | -0.73% |
| 2026-09-09 | 16.72 | 16.84 | 16.4 | 16.5 | 6,510,509 | -0.66% |
| 2026-09-08 | 16.63 | 16.765 | 16.42 | 16.61 | 4,394,622 | -1.60% |
| 2026-09-04 | 16.81 | 17.02 | 16.67 | 16.88 | 5,732,791 | -0.35% |
| 2026-09-03 | 17.222 | 17.28 | 16.81 | 16.94 | 8,032,033 | -0.88% |
| 2026-09-02 | 16.75 | 17.13 | 16.75 | 17.09 | 7,834,481 | +2.77% |
| 2026-09-01 | 16.62 | 16.91 | 16.51 | 16.63 | 6,527,492 | +0.73% |
| 2026-08-31 | 16.29 | 16.58 | 16.12 | 16.51 | 12,669,710 | +1.04% |
| 2026-08-28 | 16.93 | 17.01 | 16.295 | 16.34 | 6,218,655 | -3.26% |
| 2026-08-27 | 16.75 | 17.1 | 16.65 | 16.89 | 6,464,665 | +0.24% |
| 2026-08-26 | 16.72 | 17.065 | 16.65 | 16.85 | 7,402,327 | +0.78% |
| 2026-08-25 | 16.585 | 16.74 | 16.44 | 16.72 | 8,331,642 | +1.09% |
| 2026-08-24 | 16.25 | 16.58 | 16.19 | 16.54 | 4,980,491 | +1.35% |
| 2026-08-21 | 16.01 | 16.37 | 15.98 | 16.32 | 6,494,519 | +2.00% |
| 2026-08-20 | 16.068 | 16.26 | 16.04 | 16.12 | 5,329,521 | -0.77% |
| 2026-08-19 | 16.42 | 16.58 | 16.23 | 16.245 | 5,677,005 | +0.46% |
| 2026-08-18 | 16.36 | 16.52 | 16.165 | 16.17 | 9,049,178 | -0.37% |
| 2026-08-17 | 16.12 | 16.3 | 16.09 | 16.23 | 7,888,445 | +0.00% |
| 2026-08-14 | 15.902 | 16.27 | 15.88 | 16.23 | 8,202,731 | +1.18% |
| 2026-08-13 | 16.28 | 16.38 | 15.99 | 16.04 | 16,157,284 | -0.37% |
| 2026-08-12 | 16.16 | 16.34 | 15.98 | 16.1 | 13,605,624 | -1.11% |
| 2026-08-11 | 16.26 | 16.565 | 16.135 | 16.28 | 12,758,893 | +0.00% |
| 2026-08-10 | 16.302 | 16.71 | 16.13 | 16.28 | 13,225,996 | -0.91% |
| 2026-08-07 | 16.48 | 16.78 | 16.2 | 16.43 | 13,015,381 | +0.86% |
| 2026-08-06 | 18.15 | 18.39 | 16.22 | 16.29 | 21,024,435 | -7.71% |
| 2026-08-05 | 17.8 | 17.88 | 17.55 | 17.65 | 11,351,222 | -0.28% |
| 2026-08-04 | 17.66 | 17.75 | 17.37 | 17.7 | 8,892,486 | +0.40% |
| 2026-08-03 | 17.74 | 17.76 | 17.31 | 17.63 | 8,797,332 | +0.40% |
| 2026-07-31 | 17.65 | 17.69 | 17.375 | 17.56 | 15,567,200 | -1.13% |
| 2026-07-30 | 17.63 | 17.79 | 17.5 | 17.76 | 5,802,142 | -0.34% |
| 2026-07-29 | 17.955 | 18.07 | 17.67 | 17.82 | 10,027,476 | -0.22% |
| 2026-07-28 | 17.75 | 17.94 | 17.64 | 17.86 | 9,602,173 | +1.28% |
| 2026-07-27 | 17.35 | 17.75 | 17.28 | 17.635 | 9,762,895 | +2.29% |
| 2026-07-24 | 17.28 | 17.489 | 17.195 | 17.24 | 7,367,052 | -0.23% |
| 2026-07-23 | 16.875 | 17.28 | 16.755 | 17.28 | 7,908,878 | +1.59% |
| 2026-07-22 | 17.57 | 17.57 | 16.9 | 17.01 | 14,626,112 | -3.30% |
| 2026-07-21 | 16.96 | 17.675 | 16.83 | 17.59 | 8,549,133 | +3.53% |
| 2026-07-20 | 17.385 | 17.51 | 16.965 | 16.99 | 7,852,961 | -1.74% |
| 2026-07-17 | 17.34 | 17.67 | 17.23 | 17.29 | 9,520,920 | -0.23% |
| 2026-07-16 | 16.798 | 17.385 | 16.65 | 17.33 | 9,478,697 | +3.90% |
| 2026-07-15 | 16.26 | 16.7 | 16.13 | 16.68 | 7,965,463 | +2.27% |
| 2026-07-14 | 16.32 | 16.43 | 16.12 | 16.31 | 9,320,565 | -0.49% |
| 2026-07-13 | 16.285 | 16.595 | 16.22 | 16.39 | 5,843,738 | +0.74% |
| 2026-07-10 | 16.34 | 16.365 | 15.95 | 16.27 | 7,928,551 | -0.43% |
| 2026-07-09 | 16.68 | 16.9 | 16.33 | 16.34 | 9,207,660 | -1.92% |
| 2026-07-08 | 16.94 | 16.94 | 16.425 | 16.66 | 8,683,561 | -1.77% |
| 2026-07-07 | 16.96 | 17.165 | 16.91 | 16.96 | 9,803,415 | +0.95% |
| 2026-07-06 | 16.7 | 16.98 | 16.61 | 16.8 | 11,422,070 | +0.60% |
| 2026-07-02 | 16.28 | 16.74 | 16.27 | 16.7 | 9,042,025 | +3.21% |
| 2026-07-01 | 16.03 | 16.335 | 15.92 | 16.18 | 13,488,471 | +1.89% |
| 2026-06-30 | 16.26 | 16.26 | 15.795 | 15.88 | 10,545,203 | -2.16% |
| 2026-06-29 | 16.355 | 16.52 | 16.085 | 16.23 | 8,986,925 | -0.61% |
| 2026-06-26 | 16.05 | 16.425 | 16.025 | 16.33 | 12,849,203 | +1.62% |
| 2026-06-25 | 16 | 16.395 | 15.96 | 16.07 | 8,413,433 | +0.88% |
| 2026-06-24 | 15.9 | 16.095 | 15.81 | 15.93 | 9,105,027 | +1.14% |
| 2026-06-23 | 15.32 | 15.8 | 15.22 | 15.75 | 8,811,119 | +2.41% |
| 2026-06-22 | 15.445 | 15.515 | 15.07 | 15.38 | 12,531,234 | +0.07% |
| 2026-06-18 | 16.06 | 16.16 | 14.94 | 15.37 | 22,642,340 | -2.29% |
| 2026-06-17 | 16.04 | 16.22 | 15.64 | 15.73 | 9,687,001 | -1.93% |
| 2026-06-16 | 16.25 | 16.42 | 16.01 | 16.04 | 6,312,134 | -1.72% |
| 2026-06-15 | 16.54 | 16.625 | 16.29 | 16.32 | 10,845,240 | -0.97% |
| 2026-06-12 | 16.47 | 16.629 | 16.325 | 16.48 | 6,231,306 | +1.04% |
| 2026-06-11 | 16 | 16.315 | 15.89 | 16.31 | 11,082,119 | +3.42% |
| 2026-06-10 | 16.19 | 16.2 | 15.695 | 15.77 | 8,342,414 | -2.65% |
| 2026-06-09 | 16.13 | 16.41 | 15.93 | 16.2 | 8,286,109 | +1.69% |
| 2026-06-08 | 16.05 | 16.18 | 15.785 | 15.93 | 9,346,967 | +0.31% |
| 2026-06-05 | 15.87 | 16.19 | 15.86 | 15.88 | 8,981,405 | -0.13% |
| 2026-06-04 | 15.7 | 15.99 | 15.64 | 15.9 | 7,504,146 | +2.19% |
| 2026-06-03 | 15.68 | 15.72 | 15.5 | 15.56 | 6,971,626 | -0.83% |
| 2026-06-02 | 15.87 | 15.925 | 15.6 | 15.69 | 8,974,203 | -0.76% |
| 2026-06-01 | 16.17 | 16.17 | 15.73 | 15.81 | 12,469,831 | -2.77% |
| 2026-05-29 | 16.06 | 16.3 | 15.9 | 16.26 | 16,928,306 | +0.93% |
| 2026-05-28 | 16.175 | 16.21 | 15.96 | 16.11 | 8,447,442 | -1.10% |
| 2026-05-27 | 16.43 | 16.43 | 16.21 | 16.29 | 6,781,844 | +0.18% |
| 2026-05-26 | 16.66 | 16.76 | 16.21 | 16.26 | 11,437,173 | -2.34% |
| 2026-05-22 | 16.39 | 16.68 | 16.39 | 16.65 | 7,362,139 | +1.90% |
| 2026-05-21 | 16.52 | 16.545 | 16.255 | 16.46 | 8,169,502 | -0.78% |
| 2026-05-20 | 16.24 | 16.64 | 16.2 | 16.59 | 12,345,887 | +2.60% |
| 2026-05-19 | 16.39 | 16.45 | 16.02 | 16.17 | 14,097,030 | -2.00% |
| 2026-05-18 | 16.56 | 16.71 | 16.41 | 16.5 | 10,008,916 | +0.12% |
| 2026-05-15 | 17.165 | 17.17 | 16.4 | 16.48 | 9,829,351 | -4.52% |
| 2026-05-14 | 17.41 | 17.53 | 17.15 | 17.26 | 7,842,218 | -0.63% |