Viatris Inc (VTRS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +9.1% vs the 50-day and +20.3% vs the 200-day average, 2.4% below the 52-week high and +97.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Viatris Inc trades 9.1% above its 50-day and 20.3% above its 200-day moving average. (as of 2026-10-30)

Viatris is a healthcare company that sells prescription brand drugs, generics, complex generics and biosimilars across four regional units covering North America, Europe, Greater China and emerging markets. It supplies treatments spanning cardiovascular, diabetes, oncology, respiratory and other therapeutic areas, and distributes through wholesalers, pharmacies and specialty channels.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VTRS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.29	19.50	19.00	19.04	-0.86%	8,792,444
2026-10-29	18.97	19.23	18.93	19.20	+2.29%	10,493,500
2026-10-28	18.54	18.93	18.46	18.77	+0.27%	7,851,200
2026-10-27	18.19	18.83	18.17	18.72	+2.35%	6,070,400
2026-10-26	18.20	18.40	18.11	18.29	+1.61%	6,060,500
2026-10-23	18.33	18.38	17.86	18.00	-2.60%	7,217,800
2026-10-22	18.45	18.66	18.35	18.48	+0.16%	5,435,500
2026-10-21	18.64	18.70	18.43	18.45	-1.07%	10,188,600
2026-10-20	18.34	18.69	18.29	18.65	+2.14%	14,265,000
2026-10-19	18.63	18.75	18.18	18.26	-2.14%	11,529,400
2026-10-16	18.20	18.67	18.15	18.66	+2.41%	9,421,300
2026-10-15	17.75	18.24	17.70	18.22	+4.47%	8,384,500
2026-10-14	17.27	17.82	17.24	17.44	+1.10%	8,682,100
2026-10-13	17.66	17.66	17.21	17.25	-1.65%	7,547,500
2026-10-12	17.70	17.79	17.53	17.54	-0.57%	7,550,600
2026-10-09	17.36	17.76	17.19	17.64	+1.15%	8,831,100
2026-10-08	17.26	17.52	16.89	17.44	-0.29%	14,110,000
2026-10-07	17.52	17.82	17.41	17.49	-0.29%	7,543,600
2026-10-06	17.77	17.87	17.31	17.54	-0.45%	6,675,700
2026-10-05	17.82	17.91	17.45	17.62	+0.11%	6,356,500
2026-10-02	17.53	17.65	17.34	17.60	+0.80%	7,525,600
2026-10-01	17.62	17.84	17.43	17.46	-1.47%	9,038,600
2026-09-30	18.16	18.17	17.71	17.72	-2.21%	11,806,700
2026-09-29	18.25	18.43	17.87	18.12	-0.82%	13,857,900
2026-09-28	17.75	18.37	17.54	18.27	+2.47%	12,377,000
2026-09-25	17.52	17.98	17.37	17.83	+2.35%	10,151,400
2026-09-24	17.05	17.45	17.00	17.42	+1.75%	13,744,000
2026-09-23	17.26	17.60	16.99	17.12	-0.35%	6,868,600
2026-09-22	17.10	17.23	16.98	17.18	+0.47%	5,237,400
2026-09-21	16.98	17.35	16.87	17.10	+0.88%	6,932,500
2026-09-18	17.19	17.20	16.91	16.95	-1.05%	15,646,100
2026-09-17	17.10	17.31	17.09	17.13	+0.65%	7,018,400
2026-09-16	16.75	17.05	16.67	17.02	+2.22%	8,644,700
2026-09-15	16.63	16.67	16.38	16.65	-0.06%	6,844,400
2026-09-14	16.64	16.85	16.47	16.66	+0.91%	7,027,300
2026-09-11	16.50	16.65	16.32	16.51	+0.79%	12,174,100
2026-09-10	16.50	16.51	16.15	16.38	-0.73%	9,014,800
2026-09-09	16.72	16.84	16.40	16.50	-0.66%	6,510,500
2026-09-08	16.63	16.77	16.42	16.61	-1.60%	4,394,500
2026-09-04	16.81	17.02	16.67	16.88	-0.35%	5,732,600
2026-09-03	17.22	17.28	16.81	16.94	-0.88%	8,032,000
2026-09-02	16.75	17.13	16.75	17.09	+2.77%	7,833,200
2026-09-01	16.62	16.91	16.51	16.63	+0.73%	6,527,500
2026-08-31	16.29	16.58	16.12	16.51	+1.04%	12,669,000
2026-08-28	16.93	17.01	16.30	16.34	-3.26%	6,217,400
2026-08-27	16.75	17.10	16.65	16.89	+0.24%	6,462,700
2026-08-26	16.72	17.07	16.65	16.85	+0.78%	7,392,800
2026-08-25	16.59	16.74	16.44	16.72	+1.09%	8,326,400
2026-08-24	16.25	16.58	16.19	16.54	+1.35%	4,980,500
2026-08-21	16.01	16.37	15.98	16.32	+1.24%	6,494,300
2026-08-20	16.07	16.26	16.04	16.12	-0.80%	5,329,500
2026-08-19	16.42	16.58	16.23	16.25	+0.49%	5,676,800
2026-08-18	16.36	16.52	16.17	16.17	-0.37%	9,048,900
2026-08-17	16.12	16.30	16.09	16.23	+0.00%	7,888,300
2026-08-14	15.90	16.27	15.88	16.23	+1.18%	8,202,700
2026-08-13	16.28	16.38	15.99	16.04	-0.37%	16,157,200
2026-08-12	16.16	16.34	15.98	16.10	-1.11%	13,605,600
2026-08-11	16.26	16.57	16.14	16.28	+0.00%	12,758,900
2026-08-10	16.30	16.71	16.13	16.28	-0.91%	13,226,000
2026-08-07	16.48	16.78	16.20	16.43	+0.86%	13,015,400
2026-08-06	18.15	18.39	16.22	16.29	-7.71%	21,024,400
2026-08-05	17.80	17.88	17.55	17.65	-0.28%	11,350,800
2026-08-04	17.66	17.75	17.37	17.70	+0.40%	8,892,200
2026-08-03	17.74	17.76	17.31	17.63	+0.40%	8,797,100
2026-07-31	17.65	17.69	17.38	17.56	-1.13%	15,567,200
2026-07-30	17.63	17.79	17.50	17.76	-0.34%	5,801,700
2026-07-29	17.96	18.07	17.67	17.82	-0.22%	10,027,400
2026-07-28	17.75	17.94	17.64	17.86	+1.25%	9,602,100
2026-07-27	17.35	17.75	17.28	17.64	+2.32%	9,762,900
2026-07-24	17.28	17.49	17.20	17.24	-0.23%	7,367,000
2026-07-23	16.88	17.28	16.76	17.28	+1.59%	7,908,800
2026-07-22	17.57	17.57	16.90	17.01	-3.30%	14,626,100
2026-07-21	16.96	17.68	16.83	17.59	+3.53%	8,549,100
2026-07-20	17.39	17.51	16.97	16.99	-1.74%	7,852,900
2026-07-17	17.34	17.67	17.23	17.29	-0.23%	9,520,700
2026-07-16	16.80	17.39	16.65	17.33	+3.90%	9,478,700
2026-07-15	16.26	16.70	16.13	16.68	+2.27%	7,965,500
2026-07-14	16.32	16.43	16.12	16.31	-0.49%	9,320,600
2026-07-13	16.29	16.60	16.22	16.39	+0.74%	5,843,700
2026-07-10	16.34	16.37	15.95	16.27	-0.43%	7,928,300
2026-07-09	16.68	16.90	16.33	16.34	-1.92%	9,207,400
2026-07-08	16.94	16.94	16.43	16.66	-1.77%	8,683,500
2026-07-07	16.96	17.17	16.91	16.96	+0.95%	9,803,200
2026-07-06	16.70	16.98	16.61	16.80	+0.60%	11,422,100
2026-07-02	16.28	16.74	16.27	16.70	+3.21%	9,040,800
2026-07-01	16.03	16.34	15.92	16.18	+1.89%	13,488,300
2026-06-30	16.26	16.26	15.80	15.88	-2.16%	10,545,200
2026-06-29	16.36	16.52	16.09	16.23	-0.61%	8,986,900
2026-06-26	16.05	16.43	16.03	16.33	+1.62%	12,849,200
2026-06-25	16.00	16.40	15.96	16.07	+0.88%	8,413,400
2026-06-24	15.90	16.10	15.81	15.93	+1.14%	9,105,000
2026-06-23	15.32	15.80	15.22	15.75	+2.41%	8,811,000
2026-06-22	15.45	15.52	15.07	15.38	+0.07%	12,531,000
2026-06-18	16.06	16.16	14.94	15.37	-2.29%	22,642,100
2026-06-17	16.04	16.22	15.64	15.73	-1.93%	9,687,000
2026-06-16	16.25	16.42	16.01	16.04	-1.72%	6,312,100
2026-06-15	16.54	16.63	16.29	16.32	-0.97%	10,845,100
2026-06-12	16.47	16.63	16.33	16.48	+1.04%	6,231,300
2026-06-11	16.00	16.32	15.89	16.31	+3.42%	11,082,100
2026-06-10	16.19	16.20	15.70	15.77	-2.65%	8,342,400
2026-06-09	16.13	16.41	15.93	16.20	+1.69%	8,285,800
2026-06-08	16.05	16.18	15.79	15.93	+0.31%	9,346,800
2026-06-05	15.87	16.19	15.86	15.88	-0.13%	8,981,400
2026-06-04	15.70	15.99	15.64	15.90	+2.19%	7,504,100
2026-06-03	15.68	15.72	15.50	15.56	-0.83%	6,971,600
2026-06-02	15.87	15.93	15.60	15.69	-0.76%	8,974,200
2026-06-01	16.17	16.17	15.73	15.81	-2.77%	12,469,700
2026-05-29	16.06	16.30	15.90	16.26	+0.93%	16,927,600
2026-05-28	16.18	16.21	15.96	16.11	-1.10%	8,447,400
2026-05-27	16.43	16.43	16.21	16.29	+0.18%	6,781,300
2026-05-26	16.66	16.76	16.21	16.26	-2.34%	11,435,900
2026-05-22	16.39	16.68	16.39	16.65	+1.15%	7,362,100
2026-05-21	16.52	16.55	16.26	16.46	-0.78%	8,169,200
2026-05-20	16.24	16.64	16.20	16.59	+2.60%	12,345,800
2026-05-19	16.39	16.45	16.02	16.17	-2.00%	14,097,000
2026-05-18	16.56	16.71	16.41	16.50	+0.12%	10,008,700
2026-05-15	17.17	17.17	16.40	16.48	-4.52%	9,829,300
2026-05-14	17.41	17.53	17.15	17.26	-0.63%	7,842,200
2026-05-13	17.13	17.39	16.96	17.37	+1.16%	14,316,800
2026-05-12	16.94	17.20	16.64	17.17	+1.48%	12,267,800
2026-05-11	17.30	17.51	16.79	16.92	-1.46%	14,119,500
2026-05-08	17.30	17.53	16.65	17.17	-1.27%	20,242,700
2026-05-07	16.78	17.45	16.36	17.39	+9.03%	34,754,300
2026-05-06	15.75	16.07	15.52	15.95	+2.77%	22,505,500
2026-05-05	14.83	15.72	14.82	15.52	+2.11%	17,436,000
2026-05-04	14.92	15.37	14.90	15.20	+1.06%	11,595,100
2026-05-01	14.95	15.08	14.78	15.04	+0.67%	7,362,700
2026-04-30	15.07	15.17	14.90	14.94	-0.20%	12,302,100
2026-04-29	14.81	15.09	14.70	14.97	+1.01%	12,110,700
2026-04-28	14.87	15.05	14.67	14.82	+0.07%	10,903,800
2026-04-27	14.56	14.94	14.56	14.81	+1.51%	6,991,800
2026-04-24	14.75	14.82	14.42	14.59	-1.08%	14,566,000
2026-04-23	14.69	14.78	14.48	14.75	+1.58%	10,103,000
2026-04-22	14.81	14.85	14.36	14.52	-1.43%	8,881,000
2026-04-21	14.82	15.00	14.62	14.73	-0.94%	11,975,200
2026-04-20	14.59	15.22	14.56	14.87	+1.29%	12,795,400
2026-04-17	14.06	14.74	14.06	14.68	+4.78%	11,769,700
2026-04-16	13.80	14.02	13.67	14.01	+1.08%	9,422,500
2026-04-15	13.93	14.00	13.78	13.86	-0.36%	7,078,000
2026-04-14	13.87	14.00	13.71	13.91	+0.58%	6,443,900
2026-04-13	13.38	13.86	13.37	13.83	+2.67%	7,802,800
2026-04-10	13.74	13.79	13.45	13.47	-1.03%	6,539,700
2026-04-09	13.46	13.64	13.38	13.61	+0.29%	5,738,700
2026-04-08	13.50	13.66	13.40	13.57	+3.12%	6,629,400
2026-04-07	13.32	13.39	13.12	13.16	-1.86%	11,621,400
2026-04-06	13.33	13.43	13.25	13.41	-0.22%	8,617,500
2026-04-02	13.31	13.65	13.28	13.44	-1.39%	5,920,900
2026-04-01	13.60	13.76	13.56	13.63	+0.89%	9,601,500
2026-03-31	13.16	13.56	13.12	13.51	+4.24%	9,613,500
2026-03-30	13.20	13.25	12.87	12.96	-0.69%	7,458,700
2026-03-27	13.36	13.39	13.03	13.05	-2.39%	4,995,100
2026-03-26	13.45	13.60	13.33	13.37	-0.96%	4,706,700
2026-03-25	13.48	13.69	13.47	13.50	+1.05%	5,750,700
2026-03-24	13.21	13.49	13.11	13.36	+0.53%	7,651,200
2026-03-23	13.39	13.47	13.20	13.29	+0.68%	10,566,700
2026-03-20	13.54	13.61	13.05	13.20	-2.22%	23,199,200
2026-03-19	13.75	13.88	13.12	13.50	-1.75%	11,619,600
2026-03-18	13.70	13.88	13.66	13.74	-0.43%	8,903,100
2026-03-17	13.63	13.94	13.61	13.80	+2.15%	11,747,700
2026-03-16	13.66	13.77	13.45	13.51	+0.00%	11,968,700
2026-03-13	13.89	13.97	13.48	13.51	-2.10%	8,966,800
2026-03-12	13.77	13.93	13.62	13.80	-1.22%	13,426,700
2026-03-11	14.04	14.28	13.94	13.97	-0.78%	14,866,700
2026-03-10	14.17	14.52	14.05	14.08	-0.98%	8,863,500
2026-03-09	13.86	14.29	13.80	14.22	+0.42%	8,863,200
2026-03-06	14.19	14.39	13.99	14.16	-2.55%	10,821,200
2026-03-05	14.49	14.72	14.41	14.53	-1.22%	9,541,000
2026-03-04	14.89	14.97	14.66	14.71	-1.21%	12,586,800
2026-03-03	15.05	15.23	14.72	14.89	-5.16%	14,563,100
2026-03-02	14.93	15.77	14.79	15.70	+5.16%	13,813,100
2026-02-27	15.16	15.50	14.85	14.93	-2.10%	22,029,300
2026-02-26	16.09	16.47	15.14	15.25	-5.16%	18,670,000
2026-02-25	16.19	16.47	15.96	16.08	+0.06%	9,438,800
2026-02-24	16.04	16.43	15.98	16.07	+0.75%	14,806,800
2026-02-23	15.86	16.07	15.79	15.95	+0.19%	9,626,100
2026-02-20	15.95	16.00	15.77	15.92	-0.38%	9,373,400
2026-02-19	15.99	16.07	15.73	15.98	-0.44%	6,422,600
2026-02-18	15.69	16.07	15.60	16.05	+1.97%	11,019,000
2026-02-17	15.80	15.99	15.59	15.74	-0.19%	8,605,000
2026-02-13	15.89	16.00	15.70	15.77	-0.13%	7,466,100
2026-02-12	16.09	16.30	15.72	15.79	-2.11%	11,458,600
2026-02-11	16.00	16.18	15.87	16.13	+1.13%	10,345,000
2026-02-10	15.53	16.04	15.47	15.95	+2.51%	17,429,800
2026-02-09	14.76	15.60	14.66	15.56	+6.72%	19,837,000
2026-02-06	14.24	14.60	14.10	14.58	+1.67%	8,459,300
2026-02-05	14.27	14.44	14.22	14.34	-0.14%	7,620,900
2026-02-04	13.87	14.50	13.82	14.36	+4.97%	14,861,700
2026-02-03	13.71	13.87	13.52	13.68	+0.00%	8,939,600
2026-02-02	13.05	13.68	13.00	13.68	+4.51%	10,130,700
2026-01-30	13.05	13.10	12.93	13.09	+0.15%	10,287,200
2026-01-29	12.97	13.18	12.92	13.07	+0.77%	5,551,000
2026-01-28	13.15	13.25	12.96	12.97	-1.14%	5,884,000
2026-01-27	13.17	13.41	13.10	13.12	-0.38%	7,156,800
2026-01-26	13.20	13.27	13.11	13.17	-0.30%	6,322,200
2026-01-23	13.18	13.30	13.17	13.21	-0.23%	6,941,100
2026-01-22	13.05	13.31	13.03	13.24	+1.46%	6,401,600
2026-01-21	12.71	13.18	12.71	13.05	+3.08%	7,794,100
2026-01-20	12.75	12.86	12.55	12.66	-1.56%	7,362,000
2026-01-16	13.05	13.08	12.74	12.86	+0.16%	8,766,700
2026-01-15	13.07	13.11	12.68	12.84	-2.36%	9,192,200
2026-01-14	13.37	13.49	13.08	13.15	-1.65%	10,330,400
2026-01-13	12.68	13.40	12.53	13.37	+5.44%	15,594,000
2026-01-12	12.79	12.85	12.60	12.68	-0.63%	6,050,900
2026-01-09	12.63	12.79	12.58	12.76	+1.27%	10,167,800
2026-01-08	12.39	12.73	12.37	12.60	+1.12%	9,559,900
2026-01-07	12.51	12.59	12.37	12.46	+0.48%	9,218,300
2026-01-06	12.37	12.68	12.37	12.40	+0.24%	10,578,400
2026-01-05	12.42	12.43	12.19	12.37	-0.72%	10,112,300
2026-01-02	12.50	12.54	12.27	12.46	+0.08%	6,824,900
2025-12-31	12.52	12.62	12.45	12.45	-0.72%	7,063,800
2025-12-30	12.38	12.58	12.34	12.54	+1.37%	6,925,600
2025-12-29	12.28	12.45	12.25	12.37	+0.41%	5,518,000
2025-12-26	12.20	12.36	12.20	12.32	+0.65%	4,137,900
2025-12-24	12.00	12.49	12.00	12.24	+1.83%	4,236,500
2025-12-23	12.00	12.03	11.90	12.02	+0.08%	7,878,000
2025-12-22	11.88	12.04	11.82	12.01	+0.67%	7,935,600
2025-12-19	11.90	12.13	11.77	11.93	-0.08%	29,012,600
2025-12-18	11.68	12.03	11.56	11.94	+2.05%	15,329,800
2025-12-17	11.49	11.83	11.42	11.70	+2.09%	7,633,200
2025-12-16	11.65	11.68	11.42	11.46	-1.72%	6,145,300
2025-12-15	11.73	11.83	11.63	11.66	+0.09%	7,344,300
2025-12-12	11.65	11.72	11.50	11.65	+0.52%	5,553,000
2025-12-11	11.58	11.62	11.31	11.59	-0.09%	6,353,000
2025-12-10	11.20	11.63	11.10	11.60	+3.66%	9,779,100
2025-12-09	11.11	11.33	10.99	11.19	+0.90%	11,213,000
2025-12-08	10.99	11.29	10.94	11.09	+1.46%	9,337,100
2025-12-05	10.80	11.02	10.80	10.93	+1.58%	5,855,800
2025-12-04	10.86	10.89	10.67	10.76	-0.74%	5,229,300
2025-12-03	10.75	10.93	10.73	10.84	+1.21%	5,616,100
2025-12-02	10.73	10.87	10.64	10.71	+0.09%	10,059,200
2025-12-01	10.63	10.76	10.63	10.70	+0.09%	6,394,800
2025-11-28	10.65	10.71	10.59	10.69	+0.47%	2,714,900
2025-11-26	10.60	10.71	10.49	10.64	+0.76%	6,559,600
2025-11-25	10.60	10.73	10.52	10.56	-0.09%	6,948,100
2025-11-24	10.45	10.61	10.39	10.57	+1.05%	10,614,100
2025-11-21	10.25	10.60	10.15	10.46	+2.65%	8,953,300
2025-11-20	10.48	10.56	10.17	10.19	-2.58%	8,666,500
2025-11-19	10.68	10.69	10.44	10.46	-2.33%	9,939,100
2025-11-18	10.64	10.87	10.57	10.71	+0.47%	7,719,800
2025-11-17	10.73	10.88	10.62	10.66	-0.56%	5,993,100
2025-11-14	10.83	10.90	10.66	10.72	-1.74%	7,397,800
2025-11-13	10.96	11.14	10.88	10.91	-0.91%	7,383,000
2025-11-12	11.17	11.19	10.93	11.01	-1.70%	8,653,500
2025-11-11	10.22	11.28	10.22	11.20	+10.13%	11,953,500
2025-11-10	10.14	10.19	9.99	10.17	+0.49%	9,798,900
2025-11-07	10.09	10.16	9.92	10.12	+0.10%	12,732,700
2025-11-06	10.58	10.95	10.03	10.11	-5.95%	17,669,300
2025-11-05	10.45	10.81	10.41	10.75	+2.48%	17,838,600
2025-11-04	10.44	10.61	10.36	10.49	-0.38%	9,990,200
2025-11-03	10.34	10.57	10.29	10.53	+1.64%	9,737,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+6.32%). Worst month: Mar (-10.17%). Based on 5 years of daily data (2022–2026).

Jan+1.52%
Feb-2.51%
Mar-10.17%
Apr+0.38%
May+0.20%
Jun+3.10%
Jul+6.02%
Aug+4.90%
Sep-2.67%
Oct+2.09%
Nov+6.17%
Dec+6.32%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Viatris Inc's (VTRS) latest close?

19.04 on 2026-10-30, from the Closelook data lake's daily price record.

What is VTRS's 52-week high and low?

19.50 high and 9.92 low over the trailing 52 weeks, as of 2026-10-30.

What is Viatris Inc's strongest and weakest month historically?

Historically, VTRS's strongest calendar month has been Dec (average +6.32%) and its weakest Mar (average -10.17%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on VTRS?

Uptrend stack intact: Trades +9.1% vs the 50-day and +20.3% vs the 200-day average, 2.4% below the 52-week high and +97.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is VTRS above its 50-day and 200-day moving averages?

Viatris Inc trades 9.1% above its 50-day and 20.3% above its 200-day moving average (5.0% above its 20-day). As of 2026-10-30.