Viatris Inc (VTRS) Historical Stock Data
11.57 ↑0.10 (0.87%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTRS is down -0.12% a day on average. There have been 15 days where Viatris Inc closed green and 15 days where VTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.55 | 11.47 | ↓$0.08 (-0.69%) | 11.36 | 11.65 | 4.80M |
| 2024-04-24 | 11.34 | 11.55 | ↑$0.21 (1.85%) | 11.25 | 11.58 | 7.19M |
| 2024-04-23 | 11.25 | 11.36 | ↑$0.11 (0.98%) | 11.21 | 11.40 | 4.59M |
| 2024-04-22 | 11.34 | 11.25 | ↓$0.09 (-0.79%) | 11.21 | 11.35 | 5.10M |
| 2024-04-19 | 11.15 | 11.25 | ↑$0.10 (0.90%) | 11.10 | 11.31 | 4.51M |
| 2024-04-18 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.07 | 11.25 | 2.95M |
| 2024-04-17 | 11.19 | 11.10 | ↓$0.09 (-0.80%) | 11.09 | 11.25 | 5.54M |
| 2024-04-16 | 11.26 | 11.12 | ↓$0.14 (-1.24%) | 11.05 | 11.26 | 6.38M |
| 2024-04-15 | 11.44 | 11.32 | ↓$0.12 (-1.05%) | 11.26 | 11.64 | 4.28M |
| 2024-04-12 | 11.55 | 11.33 | ↓$0.22 (-1.90%) | 11.20 | 11.57 | 7.75M |
| 2024-04-11 | 11.69 | 11.57 | ↓$0.12 (-1.03%) | 11.53 | 11.74 | 4.35M |
| 2024-04-10 | 11.65 | 11.71 | ↑$0.06 (0.52%) | 11.63 | 11.77 | 6.47M |
| 2024-04-09 | 11.76 | 11.82 | ↑$0.06 (0.51%) | 11.70 | 11.84 | 5.40M |
| 2024-04-08 | 11.77 | 11.75 | ↓$0.02 (-0.17%) | 11.68 | 11.90 | 7.75M |
| 2024-04-05 | 11.72 | 11.80 | ↑$0.08 (0.68%) | 11.63 | 11.83 | 5.79M |
| 2024-04-04 | 12.16 | 11.76 | ↓$0.40 (-3.29%) | 11.72 | 12.16 | 5.42M |
| 2024-04-03 | 11.89 | 12.02 | ↑$0.13 (1.09%) | 11.89 | 12.22 | 8.75M |
| 2024-04-02 | 11.87 | 11.94 | ↑$0.07 (0.59%) | 11.80 | 12.00 | 6.82M |
| 2024-04-01 | 11.97 | 11.94 | ↓$0.03 (-0.25%) | 11.78 | 11.97 | 5.43M |
| 2024-03-28 | 11.81 | 11.94 | ↑$0.13 (1.10%) | 11.78 | 12.02 | 11.46M |
| 2024-03-27 | 11.69 | 11.83 | ↑$0.14 (1.20%) | 11.63 | 11.86 | 9M |
| 2024-03-26 | 11.85 | 11.60 | ↓$0.25 (-2.11%) | 11.58 | 11.95 | 8.22M |
| 2024-03-25 | 11.84 | 11.83 | ↓$0.01 (-0.08%) | 11.81 | 12.00 | 4.34M |
| 2024-03-22 | 12.04 | 11.84 | ↓$0.20 (-1.66%) | 11.82 | 12.14 | 4.07M |
| 2024-03-21 | 11.94 | 12.01 | ↑$0.07 (0.59%) | 11.88 | 12.06 | 4.57M |
| 2024-03-20 | 11.80 | 11.88 | ↑$0.08 (0.68%) | 11.72 | 11.92 | 4.88M |
| 2024-03-19 | 11.73 | 11.87 | ↑$0.14 (1.19%) | 11.70 | 11.91 | 8.48M |
| 2024-03-18 | 11.87 | 11.76 | ↓$0.11 (-0.93%) | 11.72 | 11.94 | 8.27M |
| 2024-03-15 | 11.72 | 11.94 | ↑$0.22 (1.88%) | 11.72 | 11.99 | 14.38M |
| 2024-03-14 | 11.99 | 11.82 | ↓$0.17 (-1.42%) | 11.67 | 11.99 | 10.45M |
Create an account or log in to view more rows.
$VTRS we like the stock
$VTRS more calls coming in
$VTRS Bullish AF ??
$VTRS buying this dip
$VTRS buying all the dips.
$VTRS keep inchin
$VTRS super bullish
$VTRS buy and HODL
$VTRS Up! Up! Up! Up! Up! Up! Up!
$VTRS buying this dip