Viatris Inc. (VTRS)
NASDAQ: VTRS
· Real-Time Price · USD
10.19
0.08 (0.79%)
At close: Oct 03, 2025, 3:59 PM
10.18
-0.10%
After-hours: Oct 03, 2025, 07:27 PM EDT
VTRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.18 | 10.38 | 10.06 | 10.19 | 10.19 | 0.79% | 7,006,434 |
| Oct 2, 2025 | 10.08 | 10.19 | 9.94 | 10.11 | 10.11 | 0.20% | 6,961,289 |
| Oct 1, 2025 | 9.92 | 10.17 | 9.92 | 10.09 | 10.09 | 1.92% | 9,501,100 |
| Sep 30, 2025 | 9.61 | 9.91 | 9.55 | 9.90 | 9.90 | 2.91% | 9,073,900 |
| Sep 29, 2025 | 9.55 | 9.65 | 9.47 | 9.62 | 9.62 | 1.05% | 7,645,411 |
| Sep 26, 2025 | 9.56 | 9.60 | 9.48 | 9.52 | 9.52 | 0.32% | 7,473,900 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.43 | 9.49 | 9.49 | -2.27% | 7,761,711 |
| Sep 24, 2025 | 9.63 | 9.72 | 9.54 | 9.71 | 9.71 | 1.15% | 7,632,447 |
| Sep 23, 2025 | 9.79 | 9.80 | 9.57 | 9.60 | 9.60 | -1.94% | 8,977,603 |
| Sep 22, 2025 | 9.90 | 9.92 | 9.72 | 9.79 | 9.79 | -1.11% | 9,219,143 |
| Sep 19, 2025 | 9.85 | 10.09 | 9.85 | 9.90 | 9.90 | 0.41% | 44,217,900 |
| Sep 18, 2025 | 9.56 | 9.89 | 9.50 | 9.86 | 9.86 | 2.49% | 12,926,403 |
| Sep 17, 2025 | 9.54 | 9.86 | 9.52 | 9.62 | 9.62 | 0.63% | 11,937,722 |
| Sep 16, 2025 | 9.60 | 9.65 | 9.49 | 9.56 | 9.56 | -0.42% | 10,106,472 |
| Sep 15, 2025 | 9.96 | 9.99 | 9.58 | 9.60 | 9.60 | -3.61% | 17,794,889 |
| Sep 12, 2025 | 10.09 | 10.19 | 9.94 | 9.96 | 9.96 | -2.06% | 12,168,403 |
| Sep 11, 2025 | 10.25 | 10.38 | 10.09 | 10.17 | 10.17 | -0.68% | 20,206,842 |
| Sep 10, 2025 | 10.39 | 10.41 | 10.20 | 10.24 | 10.24 | -2.01% | 7,505,727 |
| Sep 9, 2025 | 10.42 | 10.55 | 10.37 | 10.45 | 10.45 | -0.29% | 6,183,600 |
| Sep 8, 2025 | 10.46 | 10.51 | 10.33 | 10.48 | 10.48 | -0.19% | 8,808,500 |
Page 1 of 136