5 DAY PERFORMANCE
-19.02%
1 MONTH PERFORMANCE
-16.16%
3 MONTH PERFORMANCE
-18.23%
6 MONTH PERFORMANCE
-2.47%
YEAR-TO-DATE PERFORMANCE
+14.22%
1 YEAR PERFORMANCE
+51.44%
Viatris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.48 | $16.61 (0.79%) | $16.77 | $16.21 | 877.42 K | |
| 08/06/2026 | $18.15 | $16.29 (-10.25%) | $18.39 | $16.22 | 21.02 M | $18.95 B |
| 08/05/2026 | $17.80 | $17.65 (-0.84%) | $17.88 | $17.55 | 11.35 M | $20.53 B |
| 08/04/2026 | $17.66 | $17.70 (0.23%) | $17.75 | $17.37 | 8.89 M | $20.59 B |
| 08/03/2026 | $17.74 | $17.63 (-0.62%) | $17.76 | $17.31 | 8.80 M | $20.51 B |
| 07/31/2026 | $17.65 | $17.56 (-0.51%) | $17.69 | $17.38 | 15.57 M | $20.29 B |
| 07/30/2026 | $17.63 | $17.76 (0.74%) | $17.79 | $17.50 | 5.80 M | $20.52 B |
| 07/29/2026 | $17.95 | $17.82 (-0.72%) | $18.07 | $17.67 | 10.03 M | $20.59 B |
| 07/28/2026 | $17.75 | $17.86 (0.62%) | $17.94 | $17.64 | 9.60 M | $20.64 B |
| 07/27/2026 | $17.35 | $17.64 (1.67%) | $17.75 | $17.28 | 9.76 M | $20.38 B |
| 07/24/2026 | $17.28 | $17.24 (-0.23%) | $17.49 | $17.20 | 7.37 M | $19.92 B |
| 07/23/2026 | $16.88 | $17.28 (2.37%) | $17.28 | $16.76 | 7.91 M | $19.97 B |
| 07/22/2026 | $17.57 | $17.01 (-3.19%) | $17.57 | $16.90 | 14.63 M | $19.65 B |
| 07/21/2026 | $16.96 | $17.59 (3.71%) | $17.68 | $16.83 | 8.55 M | $20.32 B |
| 07/20/2026 | $17.39 | $16.99 (-2.3%) | $17.51 | $16.97 | 7.85 M | $19.63 B |
| 07/17/2026 | $17.34 | $17.29 (-0.29%) | $17.67 | $17.23 | 9.52 M | $19.98 B |
| 07/16/2026 | $16.80 | $17.33 (3.15%) | $17.39 | $16.65 | 9.48 M | $20.02 B |
| 07/15/2026 | $16.26 | $16.68 (2.58%) | $16.70 | $16.13 | 7.97 M | $19.27 B |
| 07/14/2026 | $16.32 | $16.31 (-0.06%) | $16.43 | $16.12 | 9.32 M | $18.84 B |
| 07/13/2026 | $16.29 | $16.39 (0.61%) | $16.60 | $16.22 | 5.84 M | $18.94 B |
| 07/10/2026 | $16.34 | $16.27 (-0.43%) | $16.36 | $15.95 | 7.93 M | $18.80 B |
| 07/09/2026 | $16.68 | $16.34 (-2.04%) | $16.90 | $16.33 | 9.21 M | $18.88 B |
| 07/08/2026 | $16.94 | $16.66 (-1.65%) | $16.94 | $16.43 | 8.68 M | $19.25 B |
| 07/07/2026 | $16.96 | $16.96 (0%) | $17.17 | $16.91 | 9.80 M | $19.60 B |
| 07/06/2026 | $16.70 | $16.80 (0.6%) | $16.98 | $16.61 | 11.42 M | $19.41 B |
| 07/02/2026 | $16.28 | $16.70 (2.58%) | $16.74 | $16.27 | 9.04 M | $19.30 B |
| 07/01/2026 | $16.03 | $16.18 (0.94%) | $16.34 | $15.92 | 13.49 M | $18.69 B |
| 06/30/2026 | $16.26 | $15.88 (-2.34%) | $16.26 | $15.80 | 10.55 M | $18.35 B |
| 06/29/2026 | $16.36 | $16.23 (-0.79%) | $16.52 | $16.09 | 8.99 M | $18.75 B |
| 06/26/2026 | $16.05 | $16.33 (1.74%) | $16.43 | $16.02 | 12.85 M | $18.87 B |
| 06/25/2026 | $16.00 | $16.07 (0.44%) | $16.40 | $15.96 | 8.41 M | $18.57 B |
| 06/24/2026 | $15.90 | $15.93 (0.19%) | $16.10 | $15.81 | 9.11 M | $18.41 B |
| 06/23/2026 | $15.32 | $15.75 (2.81%) | $15.80 | $15.22 | 8.81 M | $18.20 B |
| 06/22/2026 | $15.45 | $15.38 (-0.45%) | $15.52 | $15.07 | 12.53 M | $17.77 B |
| 06/18/2026 | $16.06 | $15.37 (-4.3%) | $16.16 | $14.94 | 22.64 M | $17.76 B |
| 06/17/2026 | $16.04 | $15.73 (-1.93%) | $16.22 | $15.64 | 9.69 M | $18.17 B |
| 06/16/2026 | $16.25 | $16.04 (-1.29%) | $16.42 | $16.01 | 6.31 M | $18.53 B |
| 06/15/2026 | $16.54 | $16.32 (-1.33%) | $16.63 | $16.29 | 10.85 M | $18.86 B |
| 06/12/2026 | $16.47 | $16.48 (0.06%) | $16.63 | $16.33 | 6.23 M | $19.04 B |
| 06/11/2026 | $16.00 | $16.31 (1.94%) | $16.32 | $15.89 | 11.08 M | $18.84 B |
| 06/10/2026 | $16.19 | $15.77 (-2.59%) | $16.20 | $15.70 | 8.34 M | $18.22 B |
| 06/09/2026 | $16.13 | $16.20 (0.43%) | $16.41 | $15.93 | 8.29 M | $18.72 B |
| 06/08/2026 | $16.05 | $15.93 (-0.75%) | $16.18 | $15.79 | 9.35 M | $18.41 B |
| 06/05/2026 | $15.87 | $15.88 (0.06%) | $16.19 | $15.86 | 8.98 M | $18.35 B |
| 06/04/2026 | $15.70 | $15.90 (1.27%) | $15.99 | $15.64 | 7.50 M | $18.37 B |
| 06/03/2026 | $15.68 | $15.56 (-0.77%) | $15.72 | $15.50 | 6.97 M | $17.98 B |
| 06/02/2026 | $15.87 | $15.69 (-1.13%) | $15.93 | $15.60 | 8.97 M | $18.13 B |
| 06/01/2026 | $16.17 | $15.81 (-2.23%) | $16.17 | $15.73 | 12.47 M | $18.27 B |
| 05/29/2026 | $16.06 | $16.26 (1.25%) | $16.30 | $15.90 | 16.93 M | $18.79 B |
| 05/28/2026 | $16.18 | $16.11 (-0.43%) | $16.21 | $15.96 | 8.45 M | $18.61 B |
| 05/27/2026 | $16.43 | $16.29 (-0.85%) | $16.43 | $16.21 | 6.78 M | $18.82 B |
| 05/26/2026 | $16.66 | $16.26 (-2.4%) | $16.76 | $16.21 | 11.44 M | $18.79 B |
| 05/22/2026 | $16.39 | $16.65 (1.59%) | $16.68 | $16.39 | 7.36 M | $19.24 B |
| 05/21/2026 | $16.52 | $16.46 (-0.36%) | $16.55 | $16.26 | 8.17 M | $19.02 B |
| 05/20/2026 | $16.24 | $16.59 (2.16%) | $16.64 | $16.20 | 12.35 M | $19.17 B |
| 05/19/2026 | $16.39 | $16.17 (-1.34%) | $16.45 | $16.02 | 14.10 M | $18.68 B |
| 05/18/2026 | $16.56 | $16.50 (-0.36%) | $16.71 | $16.41 | 10.01 M | $19.06 B |
| 05/15/2026 | $17.17 | $16.48 (-4.02%) | $17.17 | $16.40 | 9.83 M | $19.04 B |
| 05/14/2026 | $17.41 | $17.26 (-0.86%) | $17.53 | $17.15 | 7.84 M | $19.94 B |
| 05/13/2026 | $17.13 | $17.37 (1.4%) | $17.39 | $16.96 | 14.32 M | $20.07 B |
| 05/12/2026 | $16.94 | $17.17 (1.36%) | $17.20 | $16.64 | 12.27 M | $19.84 B |
| 05/11/2026 | $17.30 | $16.92 (-2.2%) | $17.51 | $16.79 | 14.12 M | $19.55 B |
| 05/08/2026 | $17.30 | $17.17 (-0.75%) | $17.53 | $16.65 | 20.24 M | $19.84 B |
| 05/07/2026 | $16.78 | $17.39 (3.64%) | $17.45 | $16.36 | 34.75 M | $20.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
