5 DAY PERFORMANCE
-25.32%
1 MONTH PERFORMANCE
-18.93%
3 MONTH PERFORMANCE
-12.71%
6 MONTH PERFORMANCE
-10.85%
YEAR-TO-DATE PERFORMANCE
+14.22%
1 YEAR PERFORMANCE
+40.65%
Viatris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.43 | $18.97 (-2.37%) | $19.96 | $18.79 | 11.92 M | $21.79 B |
| 11/04/2026 | $19.33 | $19.22 (-0.57%) | $19.33 | $18.71 | 8.45 M | $22.08 B |
| 11/03/2026 | $18.70 | $18.92 (1.18%) | $18.94 | $18.64 | 7.55 M | $21.73 B |
| 11/02/2026 | $19.06 | $18.67 (-2.05%) | $19.12 | $18.65 | 7.25 M | $21.44 B |
| 10/30/2026 | $19.29 | $19.04 (-1.3%) | $19.51 | $19.00 | 8.79 M | $22.15 B |
| 10/29/2026 | $18.97 | $19.20 (1.21%) | $19.23 | $18.93 | 10.49 M | $22.34 B |
| 10/28/2026 | $18.54 | $18.77 (1.24%) | $18.93 | $18.46 | 7.85 M | $21.84 B |
| 10/27/2026 | $18.19 | $18.72 (2.91%) | $18.83 | $18.17 | 6.07 M | $21.78 B |
| 10/26/2026 | $18.20 | $18.29 (0.49%) | $18.40 | $18.11 | 6.06 M | $21.28 B |
| 10/23/2026 | $18.33 | $18.00 (-1.8%) | $18.38 | $17.86 | 7.22 M | $20.94 B |
| 10/22/2026 | $18.45 | $18.48 (0.16%) | $18.66 | $18.35 | 5.44 M | $21.50 B |
| 10/21/2026 | $18.64 | $18.45 (-1.02%) | $18.70 | $18.43 | 10.19 M | $21.46 B |
| 10/20/2026 | $18.34 | $18.65 (1.69%) | $18.68 | $18.29 | 14.27 M | $21.70 B |
| 10/19/2026 | $18.63 | $18.26 (-1.99%) | $18.75 | $18.18 | 11.53 M | $21.24 B |
| 10/16/2026 | $18.20 | $18.66 (2.53%) | $18.67 | $18.15 | 9.42 M | $21.71 B |
| 10/15/2026 | $17.75 | $18.22 (2.65%) | $18.24 | $17.70 | 8.39 M | $21.20 B |
| 10/14/2026 | $17.27 | $17.44 (0.98%) | $17.82 | $17.24 | 8.68 M | $20.29 B |
| 10/13/2026 | $17.66 | $17.25 (-2.32%) | $17.66 | $17.20 | 7.55 M | $20.07 B |
| 10/12/2026 | $17.70 | $17.54 (-0.9%) | $17.79 | $17.52 | 7.55 M | $20.40 B |
| 10/09/2026 | $17.36 | $17.64 (1.61%) | $17.76 | $17.18 | 8.83 M | $20.52 B |
| 10/08/2026 | $17.26 | $17.44 (1.04%) | $17.52 | $16.89 | 14.11 M | $20.29 B |
| 10/07/2026 | $17.52 | $17.49 (-0.17%) | $17.82 | $17.41 | 7.54 M | $20.35 B |
| 10/06/2026 | $17.77 | $17.54 (-1.29%) | $17.87 | $17.31 | 6.68 M | $20.40 B |
| 10/05/2026 | $17.82 | $17.62 (-1.12%) | $17.91 | $17.45 | 6.36 M | $20.50 B |
| 10/02/2026 | $17.53 | $17.60 (0.4%) | $17.65 | $17.34 | 7.53 M | $20.47 B |
| 10/01/2026 | $17.62 | $17.46 (-0.91%) | $17.84 | $17.43 | 9.04 M | $20.31 B |
| 09/30/2026 | $18.16 | $17.72 (-2.42%) | $18.17 | $17.71 | 11.81 M | $20.61 B |
| 09/29/2026 | $18.25 | $18.12 (-0.71%) | $18.43 | $17.86 | 13.86 M | $21.08 B |
| 09/28/2026 | $17.75 | $18.27 (2.93%) | $18.37 | $17.54 | 12.38 M | $21.25 B |
| 09/25/2026 | $17.52 | $17.83 (1.77%) | $17.98 | $17.37 | 10.15 M | $20.74 B |
| 09/24/2026 | $17.05 | $17.42 (2.17%) | $17.45 | $17.00 | 13.74 M | $20.26 B |
| 09/23/2026 | $17.26 | $17.12 (-0.81%) | $17.60 | $16.99 | 6.87 M | $19.92 B |
| 09/22/2026 | $17.10 | $17.18 (0.47%) | $17.23 | $16.98 | 5.24 M | $19.99 B |
| 09/21/2026 | $16.98 | $17.10 (0.71%) | $17.35 | $16.86 | 6.94 M | $19.89 B |
| 09/18/2026 | $17.19 | $16.95 (-1.4%) | $17.20 | $16.91 | 15.65 M | $19.72 B |
| 09/17/2026 | $17.10 | $17.13 (0.18%) | $17.31 | $17.09 | 7.02 M | $19.93 B |
| 09/16/2026 | $16.75 | $17.02 (1.61%) | $17.05 | $16.67 | 8.64 M | $19.80 B |
| 09/15/2026 | $16.63 | $16.65 (0.12%) | $16.67 | $16.38 | 6.84 M | $19.37 B |
| 09/14/2026 | $16.64 | $16.66 (0.12%) | $16.85 | $16.47 | 7.03 M | $19.38 B |
| 09/11/2026 | $16.50 | $16.51 (0.06%) | $16.65 | $16.32 | 12.17 M | $19.21 B |
| 09/10/2026 | $16.50 | $16.38 (-0.73%) | $16.51 | $16.15 | 9.01 M | $19.05 B |
| 09/09/2026 | $16.72 | $16.50 (-1.32%) | $16.84 | $16.40 | 6.51 M | $19.19 B |
| 09/08/2026 | $16.63 | $16.61 (-0.12%) | $16.77 | $16.42 | 4.39 M | $19.32 B |
| 09/04/2026 | $16.81 | $16.88 (0.42%) | $17.02 | $16.67 | 5.73 M | $19.64 B |
| 09/03/2026 | $17.22 | $16.94 (-1.63%) | $17.28 | $16.81 | 8.03 M | $19.71 B |
| 09/02/2026 | $16.75 | $17.09 (2.03%) | $17.13 | $16.75 | 7.83 M | $19.88 B |
| 09/01/2026 | $16.62 | $16.63 (0.06%) | $16.91 | $16.51 | 6.53 M | $19.35 B |
| 08/31/2026 | $16.29 | $16.51 (1.35%) | $16.58 | $16.12 | 12.67 M | $19.21 B |
| 08/28/2026 | $16.93 | $16.34 (-3.48%) | $17.01 | $16.30 | 6.22 M | $19.01 B |
| 08/27/2026 | $16.75 | $16.89 (0.84%) | $17.10 | $16.65 | 6.46 M | $19.65 B |
| 08/26/2026 | $16.72 | $16.85 (0.78%) | $17.07 | $16.65 | 7.40 M | $19.60 B |
| 08/25/2026 | $16.59 | $16.72 (0.78%) | $16.74 | $16.44 | 8.33 M | $19.45 B |
| 08/24/2026 | $16.25 | $16.54 (1.78%) | $16.58 | $16.19 | 4.98 M | $19.24 B |
| 08/21/2026 | $16.01 | $16.32 (1.94%) | $16.37 | $15.98 | 6.49 M | $18.99 B |
| 08/20/2026 | $16.07 | $16.12 (0.31%) | $16.26 | $16.04 | 5.33 M | $18.75 B |
| 08/19/2026 | $16.42 | $16.25 (-1.04%) | $16.58 | $16.23 | 5.68 M | $18.90 B |
| 08/18/2026 | $16.36 | $16.17 (-1.16%) | $16.52 | $16.17 | 9.05 M | $18.81 B |
| 08/17/2026 | $16.12 | $16.23 (0.68%) | $16.30 | $16.09 | 7.89 M | $18.88 B |
| 08/14/2026 | $15.90 | $16.23 (2.08%) | $16.27 | $15.88 | 8.20 M | $18.88 B |
| 08/13/2026 | $16.28 | $16.04 (-1.47%) | $16.38 | $15.99 | 16.16 M | $18.66 B |
| 08/12/2026 | $16.16 | $16.10 (-0.37%) | $16.34 | $15.98 | 13.61 M | $18.73 B |
| 08/11/2026 | $16.26 | $16.28 (0.12%) | $16.57 | $16.14 | 12.76 M | $18.94 B |
| 08/10/2026 | $16.30 | $16.28 (-0.12%) | $16.71 | $16.13 | 13.23 M | $18.94 B |
| 08/07/2026 | $16.48 | $16.43 (-0.3%) | $16.78 | $16.20 | 13.02 M | $19.11 B |
| 08/06/2026 | $18.15 | $16.29 (-10.25%) | $18.39 | $16.22 | 21.02 M | $18.95 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.
