Viatris (VTRS) went public on November 16, 2020, when it opened at a split-adjusted price of $13.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $8.70 | $9.19 | $8.40 | $8.87 | 188,499,700 |
May 2025 | $8.26 | $9.43 | $8.11 | $8.79 | 368,001,700 |
April 2025 | $8.59 | $8.60 | $6.75 | $8.30 | 281,011,600 |
March 2025 | $9.05 | $9.59 | $8.43 | $8.59 | 374,664,300 |
February 2025 | $10.89 | $11.23 | $8.54 | $8.99 | 221,012,900 |
January 2025 | $12.09 | $12.27 | $10.52 | $10.98 | 204,203,600 |
December 2024 | $12.78 | $12.90 | $11.75 | $12.12 | 194,891,700 |
November 2024 | $11.26 | $13.19 | $10.93 | $12.74 | 169,364,200 |
October 2024 | $11.21 | $11.54 | $10.84 | $11.19 | 113,096,200 |
September 2024 | $11.47 | $11.69 | $10.47 | $11.20 | 210,742,000 |
August 2024 | $11.53 | $12.19 | $10.63 | $11.65 | 175,015,600 |
July 2024 | $10.18 | $11.70 | $9.69 | $11.52 | 173,339,100 |
June 2024 | $10.21 | $10.45 | $9.48 | $10.15 | 179,758,200 |
May 2024 | $10.93 | $11.37 | $9.78 | $10.12 | 184,840,100 |
April 2024 | $11.30 | $11.54 | $10.44 | $10.93 | 148,128,100 |
March 2024 | $11.57 | $11.79 | $10.94 | $11.28 | 178,210,200 |
February 2024 | $10.96 | $12.74 | $10.70 | $11.57 | 228,341,600 |
January 2024 | $10.09 | $11.68 | $10.09 | $11.01 | 221,496,100 |
December 2023 | $8.56 | $10.17 | $8.51 | $10.13 | 180,392,100 |
November 2023 | $8.18 | $8.84 | $8.13 | $8.59 | 181,190,700 |
October 2023 | $9.50 | $9.57 | $8.07 | $8.22 | 202,947,000 |
September 2023 | $10.01 | $10.07 | $8.73 | $9.10 | 185,901,700 |
August 2023 | $9.60 | $10.48 | $9.25 | $9.92 | 180,905,100 |
July 2023 | $9.09 | $9.80 | $8.87 | $9.62 | 161,868,500 |
June 2023 | $8.36 | $9.43 | $8.21 | $9.11 | 206,118,700 |
