5 DAY PERFORMANCE
-6.77%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+12.72%
YEAR-TO-DATE PERFORMANCE
-18.15%
1 YEAR PERFORMANCE
-18.55%
Viatris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $11.20 | $11.30 (0.85%) | $11.37 | $11.10 | 2.37 M | $13.20 B |
| 12/09/2025 | $11.11 | $11.19 (0.72%) | $11.33 | $10.99 | 11.21 M | $13.03 B |
| 12/08/2025 | $10.99 | $11.09 (0.91%) | $11.29 | $10.94 | 9.34 M | $12.92 B |
| 12/05/2025 | $10.80 | $10.93 (1.2%) | $11.02 | $10.80 | 5.86 M | $12.73 B |
| 12/04/2025 | $10.86 | $10.76 (-0.92%) | $10.89 | $10.67 | 5.23 M | $12.53 B |
| 12/03/2025 | $10.75 | $10.84 (0.84%) | $10.93 | $10.73 | 5.62 M | $12.62 B |
| 12/02/2025 | $10.73 | $10.71 (-0.19%) | $10.87 | $10.64 | 10.06 M | $12.47 B |
| 12/01/2025 | $10.63 | $10.70 (0.66%) | $10.76 | $10.63 | 6.40 M | $12.46 B |
| 11/28/2025 | $10.65 | $10.69 (0.38%) | $10.71 | $10.59 | 2.71 M | $12.45 B |
| 11/26/2025 | $10.60 | $10.64 (0.38%) | $10.71 | $10.49 | 6.56 M | $12.39 B |
| 11/25/2025 | $10.60 | $10.56 (-0.38%) | $10.73 | $10.52 | 6.95 M | $12.30 B |
| 11/24/2025 | $10.45 | $10.57 (1.15%) | $10.61 | $10.39 | 10.61 M | $12.31 B |
| 11/21/2025 | $10.25 | $10.46 (2.05%) | $10.60 | $10.15 | 8.95 M | $12.18 B |
| 11/20/2025 | $10.48 | $10.19 (-2.77%) | $10.56 | $10.16 | 8.67 M | $11.87 B |
| 11/19/2025 | $10.68 | $10.46 (-2.06%) | $10.69 | $10.44 | 9.94 M | $12.18 B |
| 11/18/2025 | $10.64 | $10.71 (0.66%) | $10.87 | $10.57 | 7.72 M | $12.47 B |
| 11/17/2025 | $10.73 | $10.66 (-0.65%) | $10.88 | $10.62 | 5.99 M | $12.41 B |
| 11/14/2025 | $10.83 | $10.72 (-1.02%) | $10.90 | $10.66 | 7.40 M | $12.48 B |
| 11/13/2025 | $10.96 | $10.91 (-0.46%) | $11.14 | $10.88 | 7.38 M | $12.71 B |
| 11/12/2025 | $11.17 | $11.01 (-1.43%) | $11.19 | $10.93 | 8.65 M | $12.82 B |
| 11/11/2025 | $10.22 | $11.20 (9.59%) | $11.28 | $10.22 | 11.95 M | $13.04 B |
| 11/10/2025 | $10.14 | $10.17 (0.3%) | $10.19 | $9.99 | 9.80 M | $11.84 B |
| 11/07/2025 | $10.09 | $10.12 (0.3%) | $10.16 | $9.92 | 12.73 M | $11.79 B |
| 11/06/2025 | $10.58 | $10.11 (-4.44%) | $10.95 | $10.03 | 17.67 M | $11.77 B |
| 11/05/2025 | $10.45 | $10.75 (2.87%) | $10.81 | $10.41 | 17.84 M | $12.52 B |
| 11/04/2025 | $10.44 | $10.49 (0.48%) | $10.61 | $10.36 | 9.99 M | $12.22 B |
| 11/03/2025 | $10.34 | $10.53 (1.84%) | $10.57 | $10.29 | 9.74 M | $12.26 B |
| 10/31/2025 | $10.31 | $10.36 (0.48%) | $10.43 | $10.24 | 12.30 M | $12.15 B |
| 10/30/2025 | $10.27 | $10.36 (0.88%) | $10.47 | $10.26 | 7.56 M | $12.15 B |
| 10/29/2025 | $10.24 | $10.27 (0.29%) | $10.42 | $10.22 | 9.64 M | $12.05 B |
| 10/28/2025 | $10.38 | $10.29 (-0.87%) | $10.46 | $10.27 | 7.21 M | $12.07 B |
| 10/27/2025 | $10.35 | $10.42 (0.68%) | $10.44 | $10.18 | 6.68 M | $12.22 B |
| 10/24/2025 | $10.36 | $10.35 (-0.1%) | $10.50 | $10.34 | 5.05 M | $12.14 B |
| 10/23/2025 | $10.39 | $10.31 (-0.77%) | $10.50 | $10.29 | 5.27 M | $12.09 B |
| 10/22/2025 | $10.40 | $10.41 (0.1%) | $10.52 | $10.31 | 7.45 M | $12.21 B |
| 10/21/2025 | $10.31 | $10.39 (0.78%) | $10.44 | $10.30 | 6.28 M | $12.19 B |
| 10/20/2025 | $10.17 | $10.31 (1.38%) | $10.32 | $10.13 | 6.62 M | $12.09 B |
| 10/17/2025 | $10.09 | $10.17 (0.79%) | $10.20 | $10.07 | 5.51 M | $11.93 B |
| 10/16/2025 | $10.08 | $10.10 (0.2%) | $10.20 | $10.01 | 6.15 M | $11.85 B |
| 10/15/2025 | $10.02 | $9.98 (-0.4%) | $10.17 | $9.86 | 9.23 M | $11.71 B |
| 10/14/2025 | $9.75 | $9.93 (1.85%) | $9.97 | $9.73 | 6.46 M | $11.65 B |
| 10/13/2025 | $9.78 | $9.86 (0.82%) | $9.97 | $9.74 | 7.62 M | $11.57 B |
| 10/10/2025 | $10.00 | $9.74 (-2.6%) | $10.07 | $9.69 | 7.67 M | $11.43 B |
| 10/09/2025 | $10.01 | $9.99 (-0.2%) | $10.15 | $9.95 | 7.42 M | $11.72 B |
| 10/08/2025 | $10.12 | $9.97 (-1.48%) | $10.17 | $9.93 | 6.98 M | $11.69 B |
| 10/07/2025 | $10.12 | $10.14 (0.2%) | $10.26 | $10.06 | 6.55 M | $11.89 B |
| 10/06/2025 | $10.18 | $10.13 (-0.49%) | $10.21 | $10.09 | 7.15 M | $11.88 B |
| 10/03/2025 | $10.18 | $10.19 (0.1%) | $10.38 | $10.06 | 7.01 M | $11.95 B |
| 10/02/2025 | $10.08 | $10.11 (0.3%) | $10.19 | $9.94 | 6.96 M | $11.86 B |
| 10/01/2025 | $9.92 | $10.09 (1.71%) | $10.17 | $9.92 | 9.50 M | $11.84 B |
| 09/30/2025 | $9.61 | $9.90 (3.02%) | $9.91 | $9.55 | 9.07 M | $11.61 B |
| 09/29/2025 | $9.55 | $9.62 (0.73%) | $9.65 | $9.47 | 7.65 M | $11.28 B |
| 09/26/2025 | $9.56 | $9.52 (-0.42%) | $9.60 | $9.48 | 7.47 M | $11.17 B |
| 09/25/2025 | $9.71 | $9.49 (-2.27%) | $9.71 | $9.43 | 7.76 M | $11.13 B |
| 09/24/2025 | $9.63 | $9.71 (0.83%) | $9.72 | $9.54 | 7.63 M | $11.39 B |
| 09/23/2025 | $9.79 | $9.60 (-1.94%) | $9.80 | $9.57 | 8.98 M | $11.26 B |
| 09/22/2025 | $9.90 | $9.79 (-1.11%) | $9.92 | $9.72 | 9.22 M | $11.48 B |
| 09/19/2025 | $9.85 | $9.90 (0.51%) | $10.09 | $9.85 | 44.22 M | $11.61 B |
| 09/18/2025 | $9.56 | $9.86 (3.14%) | $9.89 | $9.50 | 12.93 M | $11.57 B |
| 09/17/2025 | $9.54 | $9.62 (0.84%) | $9.86 | $9.52 | 11.94 M | $11.28 B |
| 09/16/2025 | $9.60 | $9.56 (-0.42%) | $9.65 | $9.49 | 10.11 M | $11.21 B |
| 09/15/2025 | $9.96 | $9.60 (-3.61%) | $9.99 | $9.58 | 17.79 M | $11.26 B |
| 09/12/2025 | $10.09 | $9.96 (-1.29%) | $10.19 | $9.94 | 12.17 M | $11.68 B |
| 09/11/2025 | $10.25 | $10.17 (-0.78%) | $10.38 | $10.09 | 20.21 M | $11.93 B |
| 09/10/2025 | $10.39 | $10.24 (-1.44%) | $10.41 | $10.20 | 7.51 M | $12.01 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.
