5 DAY PERFORMANCE
+23.83%
1 MONTH PERFORMANCE
+10.65%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
+2.49%
YEAR-TO-DATE PERFORMANCE
-4.02%
1 YEAR PERFORMANCE
-0.83%
Viatris Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.27 | $8.97 (-3.24%) | $9.36 | $8.95 | 15.29 M | $10.84 B |
| 03/12/2025 | $9.31 | $9.24 (-0.75%) | $9.47 | $9.23 | 11.02 M | $11.03 B |
| 03/11/2025 | $9.49 | $9.34 (-1.58%) | $9.51 | $9.23 | 15.59 M | $11.15 B |
| 03/10/2025 | $9.49 | $9.50 (0.11%) | $9.73 | $9.46 | 13.17 M | $11.34 B |
| 03/07/2025 | $9.51 | $9.65 (1.47%) | $9.74 | $9.42 | 14.48 M | $11.52 B |
| 03/06/2025 | $9.50 | $9.51 (0.11%) | $9.65 | $9.36 | 17.08 M | $11.35 B |
| 03/05/2025 | $9.35 | $9.48 (1.39%) | $9.63 | $9.32 | 23.36 M | $11.32 B |
| 03/04/2025 | $9.25 | $9.37 (1.3%) | $9.56 | $9.25 | 25.04 M | $11.18 B |
| 03/03/2025 | $9.29 | $9.33 (0.43%) | $9.69 | $9.27 | 28.09 M | $11.14 B |
| 02/28/2025 | $9.63 | $9.23 (-4.15%) | $9.72 | $9.10 | 29.32 M | $11.02 B |
| 02/27/2025 | $9.26 | $9.53 (2.92%) | $9.81 | $8.77 | 47.47 M | $11.38 B |
| 02/26/2025 | $11.47 | $11.24 (-2.01%) | $11.53 | $11.19 | 11.36 M | $13.42 B |
| 02/25/2025 | $11.35 | $11.48 (1.15%) | $11.51 | $11.35 | 8.43 M | $13.70 B |
| 02/24/2025 | $11.25 | $11.39 (1.24%) | $11.47 | $11.13 | 6.93 M | $13.60 B |
| 02/21/2025 | $11.10 | $11.25 (1.35%) | $11.32 | $11.01 | 8.78 M | $13.43 B |
| 02/20/2025 | $10.92 | $11.06 (1.28%) | $11.10 | $10.92 | 7.40 M | $13.20 B |
| 02/19/2025 | $10.80 | $10.93 (1.2%) | $10.96 | $10.79 | 9.37 M | $13.04 B |
| 02/18/2025 | $10.78 | $10.86 (0.74%) | $10.87 | $10.74 | 7.97 M | $12.96 B |
| 02/14/2025 | $10.88 | $10.80 (-0.74%) | $11.02 | $10.78 | 9.59 M | $12.89 B |
| 02/13/2025 | $10.65 | $10.80 (1.41%) | $10.86 | $10.58 | 9.22 M | $12.89 B |
| 02/12/2025 | $10.60 | $10.60 (0%) | $10.65 | $10.52 | 8.53 M | $12.65 B |
| 02/11/2025 | $10.59 | $10.61 (0.19%) | $10.69 | $10.53 | 6.77 M | $12.66 B |
| 02/10/2025 | $10.74 | $10.62 (-1.12%) | $10.78 | $10.60 | 7.80 M | $12.67 B |
| 02/07/2025 | $10.94 | $10.73 (-1.92%) | $10.98 | $10.70 | 6.05 M | $12.81 B |
| 02/06/2025 | $10.90 | $10.90 (0%) | $11.00 | $10.73 | 9.64 M | $13.01 B |
| 02/05/2025 | $10.94 | $10.95 (0.09%) | $11.02 | $10.87 | 7.81 M | $13.07 B |
| 02/04/2025 | $11.00 | $10.89 (-1%) | $11.07 | $10.86 | 9.25 M | $13.00 B |
| 02/03/2025 | $11.18 | $11.04 (-1.25%) | $11.21 | $10.92 | 9.32 M | $13.18 B |
| 01/31/2025 | $11.40 | $11.28 (-1.05%) | $11.43 | $11.21 | 25.78 M | $13.46 B |
| 01/30/2025 | $11.45 | $11.42 (-0.26%) | $11.51 | $11.30 | 7.89 M | $13.63 B |
| 01/29/2025 | $11.20 | $11.33 (1.16%) | $11.44 | $11.06 | 13.59 M | $13.52 B |
| 01/28/2025 | $11.41 | $11.20 (-1.84%) | $11.44 | $11.18 | 8.13 M | $13.37 B |
| 01/27/2025 | $11.32 | $11.42 (0.88%) | $11.53 | $11.25 | 10.44 M | $13.63 B |
| 01/24/2025 | $11.14 | $11.20 (0.54%) | $11.26 | $11.11 | 5.84 M | $13.37 B |
| 01/23/2025 | $11.17 | $11.14 (-0.27%) | $11.23 | $11.10 | 8.60 M | $13.30 B |
| 01/22/2025 | $11.20 | $11.14 (-0.54%) | $11.26 | $10.81 | 10.52 M | $13.30 B |
| 01/21/2025 | $11.30 | $11.33 (0.27%) | $11.44 | $11.28 | 9.80 M | $13.52 B |
| 01/17/2025 | $11.34 | $11.30 (-0.35%) | $11.48 | $11.23 | 7.72 M | $13.49 B |
| 01/16/2025 | $11.26 | $11.34 (0.71%) | $11.39 | $11.13 | 10.43 M | $13.53 B |
| 01/15/2025 | $11.82 | $11.39 (-3.64%) | $11.91 | $11.16 | 16.87 M | $13.59 B |
| 01/14/2025 | $11.85 | $11.72 (-1.1%) | $12.02 | $11.65 | 8.96 M | $13.99 B |
| 01/13/2025 | $11.61 | $11.80 (1.64%) | $11.80 | $11.55 | 7.88 M | $14.08 B |
| 01/10/2025 | $11.81 | $11.67 (-1.19%) | $11.88 | $11.57 | 9.53 M | $13.93 B |
| 01/08/2025 | $11.97 | $11.96 (-0.08%) | $12.06 | $11.75 | 9.55 M | $14.27 B |
| 01/07/2025 | $11.92 | $12.00 (0.67%) | $12.18 | $11.91 | 10.68 M | $14.32 B |
| 01/06/2025 | $12.24 | $11.95 (-2.37%) | $12.34 | $11.89 | 8.95 M | $14.26 B |
| 01/03/2025 | $12.47 | $12.28 (-1.52%) | $12.47 | $12.24 | 6.36 M | $14.66 B |
| 01/02/2025 | $12.42 | $12.42 (0%) | $12.60 | $12.32 | 6.66 M | $14.82 B |
| 12/31/2024 | $12.40 | $12.45 (0.4%) | $12.60 | $12.37 | 5.82 M | $14.86 B |
| 12/30/2024 | $12.42 | $12.38 (-0.32%) | $12.48 | $12.28 | 5.82 M | $14.78 B |
| 12/27/2024 | $12.49 | $12.48 (-0.08%) | $12.68 | $12.39 | 5.18 M | $14.89 B |
| 12/26/2024 | $12.39 | $12.56 (1.37%) | $12.62 | $12.35 | 6.19 M | $14.99 B |
| 12/24/2024 | $12.24 | $12.40 (1.31%) | $12.41 | $12.12 | 4.06 M | $14.80 B |
| 12/23/2024 | $12.40 | $12.49 (0.73%) | $12.51 | $12.17 | 8.59 M | $14.91 B |
| 12/20/2024 | $12.21 | $12.52 (2.54%) | $12.57 | $12.14 | 56.55 M | $14.94 B |
| 12/19/2024 | $12.23 | $12.13 (-0.82%) | $12.38 | $12.07 | 7.81 M | $14.48 B |
| 12/18/2024 | $12.53 | $12.26 (-2.15%) | $12.74 | $12.25 | 7.45 M | $14.63 B |
| 12/17/2024 | $12.51 | $12.59 (0.64%) | $12.72 | $12.46 | 7.47 M | $15.03 B |
| 12/16/2024 | $12.56 | $12.53 (-0.24%) | $12.78 | $12.52 | 7.55 M | $14.95 B |
| 12/13/2024 | $12.83 | $12.63 (-1.56%) | $12.84 | $12.52 | 8.24 M | $15.07 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.
