Viatris Inc. - Common Stock (VTRS)

Historical Prices For Viatris Inc. - Common Stock (VTRS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	10.73	10.87	10.64	10.71	10,059,236	10.71
12/01/2025	10.63	10.76	10.63	10.70	6,394,782	10.70
11/28/2025	10.65	10.71	10.59	10.69	2,714,933	10.69
11/26/2025	10.60	10.71	10.48	10.64	6,559,648	10.64
11/25/2025	10.60	10.73	10.52	10.56	6,948,103	10.56
11/24/2025	10.45	10.61	10.39	10.57	10,173,066	10.57
11/21/2025	10.25	10.60	10.15	10.46	8,953,705	10.34
11/20/2025	10.48	10.56	10.16	10.19	8,664,897	10.07
11/19/2025	10.68	10.69	10.44	10.45	9,939,137	10.33
11/18/2025	10.64	10.87	10.57	10.71	7,719,788	10.59
11/17/2025	10.73	10.88	10.62	10.66	5,993,068	10.54
11/14/2025	10.83	10.90	10.66	10.72	7,397,959	10.60
11/13/2025	10.96	11.14	10.88	10.91	7,382,546	10.78
11/12/2025	11.17	11.19	10.93	11.01	8,652,714	10.88
11/11/2025	10.22	11.28	10.22	11.20	11,944,432	11.07
11/10/2025	10.14	10.19	9.98	10.17	9,796,479	10.05
11/07/2025	10.09	10.16	9.92	10.12	12,732,683	10.00
11/06/2025	10.58	10.95	10.03	10.11	17,668,391	9.99
11/05/2025	10.45	10.81	10.41	10.75	17,837,516	10.63
11/04/2025	10.44	10.61	10.36	10.49	9,990,210	10.37
11/03/2025	10.34	10.57	10.29	10.53	9,736,786	10.41
10/31/2025	10.31	10.43	10.24	10.36	12,301,855	10.24
10/30/2025	10.27	10.46	10.26	10.36	7,560,731	10.24
10/29/2025	10.24	10.42	10.22	10.27	9,644,035	10.15
10/28/2025	10.38	10.46	10.27	10.29	7,206,343	10.17
10/27/2025	10.35	10.44	10.18	10.42	6,682,210	10.30
10/24/2025	10.36	10.50	10.34	10.35	5,045,630	10.23
10/23/2025	10.39	10.49	10.29	10.31	5,274,593	10.19
10/22/2025	10.40	10.52	10.31	10.41	7,453,290	10.29
10/21/2025	10.31	10.44	10.30	10.39	6,282,051	10.27
10/20/2025	10.17	10.32	10.13	10.31	6,619,651	10.19
10/17/2025	10.09	10.20	10.07	10.17	5,505,695	10.05
10/16/2025	10.08	10.20	10.01	10.10	6,150,501	9.98
10/15/2025	10.02	10.17	9.86	9.98	9,233,777	9.87
10/14/2025	9.75	9.97	9.73	9.93	6,459,750	9.82
10/13/2025	9.78	9.96	9.74	9.86	7,622,620	9.75
10/10/2025	10.00	10.07	9.69	9.74	7,665,376	9.63
10/09/2025	10.01	10.14	9.95	9.99	7,415,620	9.88
10/08/2025	10.12	10.17	9.93	9.97	6,981,446	9.86
10/07/2025	10.12	10.26	10.06	10.14	6,546,152	10.02
10/06/2025	10.18	10.21	10.09	10.13	7,146,610	10.01
10/03/2025	10.18	10.38	10.06	10.19	7,009,618	10.07
10/02/2025	10.08	10.19	9.94	10.11	6,961,286	9.99
10/01/2025	9.92	10.17	9.92	10.09	9,501,045	9.97
9/30/2025	9.61	9.91	9.55	9.90	9,072,874	9.79
9/29/2025	9.55	9.65	9.46	9.62	7,645,406	9.51
9/26/2025	9.56	9.60	9.48	9.52	7,487,663	9.41
9/25/2025	9.71	9.71	9.43	9.49	7,756,712	9.38
9/24/2025	9.63	9.72	9.54	9.71	7,632,449	9.60
9/23/2025	9.79	9.80	9.57	9.60	8,977,551	9.49
9/22/2025	9.90	9.92	9.72	9.79	9,216,426	9.68
9/19/2025	9.85	10.09	9.85	9.90	44,220,570	9.79
9/18/2025	9.56	9.89	9.50	9.86	12,926,395	9.75
9/17/2025	9.54	9.86	9.52	9.62	11,937,311	9.51
9/16/2025	9.60	9.65	9.49	9.56	10,106,373	9.45
9/15/2025	9.96	9.99	9.58	9.60	17,794,885	9.49
9/12/2025	10.09	10.19	9.94	9.96	12,168,410	9.85
9/11/2025	10.25	10.38	10.09	10.17	20,206,750	10.05
9/10/2025	10.39	10.41	10.20	10.24	7,505,674	10.12
9/09/2025	10.42	10.55	10.37	10.45	6,183,193	10.33
9/08/2025	10.46	10.51	10.33	10.48	8,808,595	10.36
9/05/2025	10.39	10.56	10.36	10.50	7,288,983	10.38
9/04/2025	10.51	10.54	10.29	10.33	7,028,355	10.21
9/03/2025	10.51	10.61	10.46	10.55	6,268,237	10.43