Viatris (VTRS) went public on November 16, 2020, when it opened at a split-adjusted price of $12.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $17.62 | $17.91 | $16.89 | $17.54 | 67,631,700 |
September 2026 | $16.62 | $18.43 | $16.15 | $17.72 | 186,375,600 |
August 2026 | $17.61 | $18.25 | $15.76 | $16.51 | 207,516,900 |
July 2026 | $15.91 | $17.94 | $15.80 | $17.43 | 208,768,000 |
June 2026 | $16.05 | $16.51 | $14.83 | $15.76 | 208,917,400 |
May 2026 | $14.73 | $17.27 | $14.56 | $16.14 | 267,846,900 |
April 2026 | $13.40 | $15.00 | $12.93 | $14.72 | 197,815,000 |
March 2026 | $14.59 | $15.41 | $12.68 | $13.31 | 234,493,000 |
February 2026 | $12.75 | $16.09 | $12.70 | $14.59 | 226,539,700 |
January 2026 | $12.21 | $13.18 | $11.91 | $12.79 | 170,095,800 |
December 2025 | $10.39 | $12.33 | $10.39 | $12.16 | 184,551,000 |
November 2025 | $9.99 | $10.89 | $9.58 | $10.44 | 181,263,900 |
October 2025 | $9.58 | $10.16 | $9.36 | $10.01 | 168,269,800 |
September 2025 | $10.14 | $10.25 | $9.11 | $9.56 | 237,315,900 |
August 2025 | $8.33 | $10.45 | $8.24 | $10.19 | 200,938,900 |
July 2025 | $8.58 | $9.01 | $8.29 | $8.35 | 182,233,600 |
June 2025 | $8.31 | $8.78 | $8.02 | $8.53 | 257,130,100 |
May 2025 | $7.89 | $9.01 | $7.75 | $8.39 | 368,001,700 |
April 2025 | $8.20 | $8.21 | $6.45 | $7.93 | 281,011,600 |
March 2025 | $8.64 | $9.16 | $8.05 | $8.20 | 374,664,300 |
February 2025 | $10.39 | $10.72 | $8.15 | $8.58 | 221,012,900 |
January 2025 | $11.55 | $11.71 | $10.05 | $10.49 | 204,203,600 |
December 2024 | $12.21 | $12.32 | $11.22 | $11.58 | 194,891,700 |
November 2024 | $10.75 | $12.60 | $10.44 | $12.17 | 169,364,200 |
October 2024 | $10.71 | $11.02 | $10.36 | $10.69 | 113,096,200 |