Viatris Inc (VTRS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 10.31 | 10.43 | 10.24 | 10.36 | +0.00% | 12,301,700 |
| 2025-10-30 | 10.27 | 10.47 | 10.26 | 10.36 | +0.88% | 7,561,000 |
| 2025-10-29 | 10.24 | 10.42 | 10.22 | 10.27 | -0.19% | 9,644,000 |
| 2025-10-28 | 10.38 | 10.46 | 10.27 | 10.29 | -1.25% | 7,206,300 |
| 2025-10-27 | 10.35 | 10.44 | 10.18 | 10.42 | +0.68% | 6,682,000 |
| 2025-10-24 | 10.36 | 10.50 | 10.34 | 10.35 | +0.39% | 5,045,600 |
| 2025-10-23 | 10.39 | 10.50 | 10.29 | 10.31 | -0.96% | 5,274,400 |
| 2025-10-22 | 10.40 | 10.52 | 10.31 | 10.41 | +0.19% | 7,453,800 |
| 2025-10-21 | 10.31 | 10.44 | 10.30 | 10.39 | +0.78% | 6,282,000 |
| 2025-10-20 | 10.17 | 10.32 | 10.13 | 10.31 | +1.38% | 6,620,700 |
| 2025-10-17 | 10.09 | 10.20 | 10.07 | 10.17 | +0.69% | 5,505,500 |
| 2025-10-16 | 10.08 | 10.20 | 10.01 | 10.10 | +1.20% | 6,150,300 |
| 2025-10-15 | 10.02 | 10.17 | 9.86 | 9.98 | +0.50% | 9,233,600 |
| 2025-10-14 | 9.75 | 9.97 | 9.73 | 9.93 | +0.71% | 6,459,700 |
| 2025-10-13 | 9.78 | 9.97 | 9.74 | 9.86 | +1.23% | 7,622,400 |
| 2025-10-10 | 10.00 | 10.07 | 9.69 | 9.74 | -2.50% | 7,665,400 |
| 2025-10-09 | 10.01 | 10.15 | 9.95 | 9.99 | +0.20% | 7,415,400 |
| 2025-10-08 | 10.12 | 10.17 | 9.93 | 9.97 | -1.68% | 6,981,600 |
| 2025-10-07 | 10.12 | 10.26 | 10.06 | 10.14 | +0.10% | 6,546,100 |
| 2025-10-06 | 10.18 | 10.21 | 10.09 | 10.13 | -0.59% | 7,146,500 |
| 2025-10-03 | 10.18 | 10.38 | 10.06 | 10.19 | +0.79% | 7,009,600 |
| 2025-10-02 | 10.08 | 10.19 | 9.94 | 10.11 | +0.20% | 6,961,100 |
| 2025-10-01 | 9.92 | 10.17 | 9.92 | 10.09 | +1.92% | 9,501,100 |
| 2025-09-30 | 9.61 | 9.91 | 9.55 | 9.90 | +2.91% | 9,073,900 |
| 2025-09-29 | 9.55 | 9.65 | 9.47 | 9.62 | +1.05% | 7,645,400 |
| 2025-09-26 | 9.56 | 9.60 | 9.48 | 9.52 | +0.32% | 7,473,900 |
| 2025-09-25 | 9.71 | 9.71 | 9.43 | 9.49 | -2.27% | 7,761,700 |
| 2025-09-24 | 9.63 | 9.72 | 9.54 | 9.71 | +1.15% | 7,632,300 |
| 2025-09-23 | 9.79 | 9.80 | 9.57 | 9.60 | -1.94% | 8,977,300 |
| 2025-09-22 | 9.90 | 9.92 | 9.72 | 9.79 | -1.11% | 9,219,100 |
| 2025-09-19 | 9.85 | 10.09 | 9.85 | 9.90 | +0.41% | 44,217,900 |
| 2025-09-18 | 9.56 | 9.89 | 9.50 | 9.86 | +2.49% | 12,926,400 |
| 2025-09-17 | 9.54 | 9.86 | 9.52 | 9.62 | +0.63% | 11,937,700 |
| 2025-09-16 | 9.60 | 9.65 | 9.49 | 9.56 | -0.42% | 10,106,300 |
| 2025-09-15 | 9.96 | 9.99 | 9.58 | 9.60 | -3.61% | 17,794,700 |
| 2025-09-12 | 10.09 | 10.19 | 9.94 | 9.96 | -2.06% | 12,168,400 |
| 2025-09-11 | 10.25 | 10.38 | 10.09 | 10.17 | -0.68% | 20,206,700 |
| 2025-09-10 | 10.39 | 10.41 | 10.20 | 10.24 | -2.01% | 7,505,600 |
| 2025-09-09 | 10.42 | 10.55 | 10.37 | 10.45 | -0.29% | 6,183,600 |
| 2025-09-08 | 10.46 | 10.51 | 10.33 | 10.48 | -0.19% | 8,808,500 |
| 2025-09-05 | 10.39 | 10.56 | 10.36 | 10.50 | +1.65% | 7,289,000 |
| 2025-09-04 | 10.51 | 10.54 | 10.29 | 10.33 | -2.09% | 7,028,200 |
| 2025-09-03 | 10.51 | 10.61 | 10.46 | 10.55 | -0.09% | 6,268,100 |
| 2025-09-02 | 10.50 | 10.59 | 10.43 | 10.56 | +0.09% | 7,091,200 |
| 2025-08-29 | 10.41 | 10.57 | 10.40 | 10.55 | +1.34% | 8,618,800 |
| 2025-08-28 | 10.39 | 10.44 | 10.23 | 10.41 | -0.10% | 6,703,800 |
| 2025-08-27 | 10.40 | 10.49 | 10.31 | 10.42 | +0.10% | 7,986,100 |
| 2025-08-26 | 10.52 | 10.55 | 10.36 | 10.41 | -1.33% | 9,261,800 |
| 2025-08-25 | 10.58 | 10.65 | 10.50 | 10.55 | -0.94% | 5,791,300 |
| 2025-08-22 | 10.63 | 10.82 | 10.60 | 10.65 | -0.37% | 6,373,000 |
| 2025-08-21 | 10.65 | 10.78 | 10.61 | 10.69 | +0.38% | 8,056,400 |
| 2025-08-20 | 10.70 | 10.82 | 10.55 | 10.65 | -0.28% | 6,564,700 |
| 2025-08-19 | 10.67 | 10.79 | 10.58 | 10.68 | +0.47% | 7,589,000 |
| 2025-08-18 | 10.62 | 10.81 | 10.61 | 10.63 | +0.19% | 8,945,400 |
| 2025-08-15 | 10.75 | 10.81 | 10.55 | 10.61 | -0.75% | 9,231,000 |
| 2025-08-14 | 10.35 | 10.74 | 10.29 | 10.69 | +2.69% | 11,941,200 |
| 2025-08-13 | 10.16 | 10.44 | 10.10 | 10.41 | +2.87% | 8,309,500 |
| 2025-08-12 | 9.91 | 10.18 | 9.87 | 10.12 | +2.64% | 15,039,200 |
| 2025-08-11 | 9.68 | 10.12 | 9.68 | 9.86 | +1.65% | 19,008,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.65%). Worst month: Mar (-10.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Viatris Inc's (VTRS) latest close?
16.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is VTRS's 52-week high and low?
18.39 high and 8.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Viatris Inc's strongest and weakest month historically?
Historically, VTRS's strongest calendar month has been Aug (average +8.65%) 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 965 daily bars in the Closelook data lake.