Viatris Inc (VTRS) Historical Stock Data
11.09 ↑0.16 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTRS is up 0.31% a day on average. There have been 19 days where Viatris Inc closed green and 11 days where VTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 10.99 | 11.09 | ↑$0.10 (0.91%) | 10.94 | 11.29 | 9.04M |
| 2025-12-05 | 10.81 | 10.93 | ↑$0.12 (1.11%) | 10.81 | 11.02 | 5.25M |
| 2025-12-04 | 10.86 | 10.76 | ↓$0.10 (-0.92%) | 10.67 | 10.89 | 4.96M |
| 2025-12-03 | 10.79 | 10.84 | ↑$0.05 (0.46%) | 10.73 | 10.93 | 5.37M |
| 2025-12-02 | 10.73 | 10.71 | ↓$0.02 (-0.19%) | 10.65 | 10.87 | 10.06M |
| 2025-12-01 | 10.64 | 10.70 | ↑$0.06 (0.61%) | 10.64 | 10.76 | 6.06M |
| 2025-11-28 | 10.64 | 10.69 | ↑$0.05 (0.47%) | 10.59 | 10.71 | 2.71M |
| 2025-11-26 | 10.56 | 10.64 | ↑$0.08 (0.76%) | 10.49 | 10.71 | 5.92M |
| 2025-11-25 | 10.60 | 10.56 | ↓$0.04 (-0.38%) | 10.52 | 10.73 | 6.95M |
| 2025-11-24 | 10.45 | 10.57 | ↑$0.12 (1.15%) | 10.39 | 10.55 | 6.31M |
| 2025-11-21 | 10.25 | 10.46 | ↑$0.21 (2.05%) | 10.15 | 10.60 | 7.33M |
| 2025-11-20 | 10.48 | 10.19 | ↓$0.29 (-2.77%) | 10.17 | 10.56 | 6.77M |
| 2025-11-19 | 10.68 | 10.46 | ↓$0.22 (-2.06%) | 10.45 | 10.69 | 7.17M |
| 2025-11-18 | 10.64 | 10.71 | ↑$0.07 (0.66%) | 10.57 | 10.87 | 6.47M |
| 2025-11-17 | 10.73 | 10.66 | ↓$0.07 (-0.65%) | 10.62 | 10.88 | 5.82M |
| 2025-11-14 | 10.83 | 10.72 | ↓$0.11 (-1.02%) | 10.66 | 10.90 | 5.96M |
| 2025-11-13 | 10.96 | 10.91 | ↓$0.05 (-0.46%) | 10.88 | 11.14 | 6.75M |
| 2025-11-12 | 11.17 | 11.01 | ↓$0.16 (-1.43%) | 10.93 | 11.19 | 8.57M |
| 2025-11-11 | 10.22 | 11.19 | ↑$0.97 (9.49%) | 10.22 | 11.28 | 11.84M |
| 2025-11-10 | 10.14 | 10.17 | ↑$0.03 (0.30%) | 9.99 | 10.19 | 9.27M |
| 2025-11-07 | 10.08 | 10.12 | ↑$0.04 (0.40%) | 9.92 | 10.16 | 12.20M |
| 2025-11-06 | 10.75 | 10.11 | ↓$0.64 (-5.95%) | 10.03 | 10.95 | 17.66M |
| 2025-11-05 | 10.45 | 10.75 | ↑$0.30 (2.87%) | 10.41 | 10.81 | 17.83M |
| 2025-11-04 | 10.44 | 10.49 | ↑$0.05 (0.48%) | 10.36 | 10.60 | 9.67M |
| 2025-11-03 | 10.34 | 10.53 | ↑$0.19 (1.84%) | 10.29 | 10.57 | 9.74M |
| 2025-10-31 | 10.30 | 10.36 | ↑$0.06 (0.58%) | 10.24 | 10.43 | 8.23M |
| 2025-10-30 | 10.27 | 10.36 | ↑$0.09 (0.88%) | 10.26 | 10.47 | 7.56M |
| 2025-10-29 | 10.24 | 10.27 | ↑$0.03 (0.29%) | 10.22 | 10.42 | 9.64M |
| 2025-10-28 | 10.38 | 10.29 | ↓$0.09 (-0.87%) | 10.27 | 10.46 | 7.21M |
| 2025-10-27 | 10.35 | 10.42 | ↑$0.07 (0.68%) | 10.18 | 10.44 | 5.72M |
Create an account or log in to view more rows.
$VTRS what caused the sell off in an otherwise good tech market today?
$VTRS bear trap
$VTRS Algorithms are playing games
$VTRS we back boys
$VTRS swing puts
$VTRS why is this not moving lol
$VTRS hint hint this is when you buy a few
$VTRS let’s go!! Squeeze time
$VTRS buying this dip
$VTRS buying this dip