The highest closing price for Viatris (VTRS) last year was $12.25, on December 30. It was up 5.3% for the year. The latest price is $17.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $12.23 | $12.33 | $12.16 | $12.16 | 7,063,800 |
December 30 2025 | $12.09 | $12.29 | $12.06 | $12.25 | 6,925,600 |
December 29 2025 | $12.00 | $12.16 | $11.97 | $12.09 | 5,518,000 |
December 26 2025 | $11.92 | $12.08 | $11.92 | $12.04 | 4,137,900 |
December 24 2025 | $11.72 | $12.20 | $11.72 | $11.96 | 4,236,500 |
December 23 2025 | $11.72 | $11.75 | $11.63 | $11.74 | 7,878,000 |
December 22 2025 | $11.61 | $11.76 | $11.55 | $11.73 | 7,935,600 |
December 19 2025 | $11.63 | $11.85 | $11.50 | $11.66 | 29,012,600 |
December 18 2025 | $11.41 | $11.75 | $11.29 | $11.67 | 15,329,800 |
December 17 2025 | $11.23 | $11.56 | $11.16 | $11.43 | 7,633,200 |
December 16 2025 | $11.38 | $11.41 | $11.16 | $11.20 | 6,145,300 |
December 15 2025 | $11.46 | $11.56 | $11.36 | $11.39 | 7,344,300 |
December 12 2025 | $11.38 | $11.45 | $11.24 | $11.38 | 5,553,000 |
December 11 2025 | $11.31 | $11.35 | $11.05 | $11.32 | 6,353,000 |
December 10 2025 | $10.94 | $11.36 | $10.84 | $11.33 | 9,779,100 |
December 09 2025 | $10.85 | $11.07 | $10.74 | $10.93 | 11,213,000 |
December 08 2025 | $10.74 | $11.03 | $10.69 | $10.83 | 9,337,100 |
December 05 2025 | $10.55 | $10.77 | $10.55 | $10.68 | 5,855,800 |
December 04 2025 | $10.61 | $10.64 | $10.42 | $10.51 | 5,229,300 |
December 03 2025 | $10.50 | $10.68 | $10.48 | $10.59 | 5,616,100 |
December 02 2025 | $10.48 | $10.62 | $10.39 | $10.46 | 10,059,200 |
December 01 2025 | $10.39 | $10.51 | $10.39 | $10.45 | 6,394,800 |
November 28 2025 | $10.40 | $10.46 | $10.35 | $10.44 | 2,714,900 |
November 26 2025 | $10.36 | $10.46 | $10.25 | $10.40 | 6,559,600 |
November 25 2025 | $10.36 | $10.48 | $10.28 | $10.32 | 6,948,100 |
Daily pricing data for Viatris dates back to 3/17/1980, and may be incomplete.