5 DAY PERFORMANCE
-16.45%
1 MONTH PERFORMANCE
-12.87%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
+7.73%
YEAR-TO-DATE PERFORMANCE
+14.22%
1 YEAR PERFORMANCE
+43.64%
Viatris Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.98 | $17.10 (0.71%) | $17.35 | $16.86 | 6.37 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 |
| 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 |
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.
