VTRS
Viatris (VTRS)
NASDAQ
$17.63+$0.17 (+0.97%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $20.1B
    Market Cap
  • 78.82%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +4.99%
    Low Price$16.38
    High Price$18.27
  • 3 Months
    +8.72%
    Low Price$15.92
    High Price$18.27
  • 1 Year
    +78.82%
    Low Price$9.41
    High Price$18.27
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.62
17.84
17.43
17.46
-1.47%
9,038,825
09/30/2026
18.16
18.17
17.71
17.72
-2.21%
11,806,880
09/29/2026
18.25
18.43
17.87
18.12
-0.82%
13,858,063
09/28/2026
17.75
18.37
17.54
18.27
+2.47%
12,377,188
09/25/2026
17.52
17.98
17.37
17.83
+2.35%
10,152,781
09/24/2026
17.05
17.45
17.00
17.42
+1.75%
13,744,670
09/23/2026
17.26
17.60
16.99
17.12
-0.35%
6,876,451
09/22/2026
17.10
17.23
16.98
17.18
+0.47%
5,238,439
09/21/2026
16.98
17.35
16.87
17.10
+0.88%
6,935,045
09/18/2026
17.19
17.20
16.91
16.95
-1.05%
15,646,115
09/17/2026
17.10
17.31
17.09
17.13
+0.65%
7,018,579
09/16/2026
16.75
17.05
16.67
17.02
+2.22%
8,644,933
09/15/2026
16.63
16.67
16.38
16.65
-0.06%
6,844,871
09/14/2026
16.64
16.85
16.47
16.66
+0.91%
7,027,351
09/11/2026
16.50
16.65
16.32
16.51
+0.79%
12,184,064
09/10/2026
16.50
16.51
16.15
16.38
-0.73%
9,014,880
09/09/2026
16.72
16.84
16.40
16.50
-0.66%
6,510,509
09/08/2026
16.63
16.77
16.42
16.61
-1.60%
4,394,494
09/04/2026
16.81
17.02
16.67
16.88
-0.35%
5,732,791
09/03/2026
17.22
17.28
16.81
16.94
-0.88%
8,032,034
09/02/2026
16.75
17.13
16.75
17.09
+2.77%
7,834,480
09/01/2026
16.62
16.91
16.51
16.63
+0.73%
6,527,492
08/31/2026
16.29
16.58
16.12
16.51
+1.04%
12,669,811
08/28/2026
16.93
17.01
16.30
16.34
-3.26%
6,218,655
08/27/2026
16.75
17.10
16.65
16.89
+0.24%
6,464,665
08/26/2026
16.72
17.07
16.65
16.85
+0.78%
7,402,327
08/25/2026
16.59
16.74
16.44
16.72
+1.09%
8,331,642
08/24/2026
16.25
16.58
16.19
16.54
+1.35%
4,980,491
08/21/2026
16.01
16.37
15.98
16.32
+2.00%
6,494,519
08/21/2026
$0.12 Dividend
08/20/2026
15.95
16.14
15.92
16.00
-0.77%
5,329,521
08/19/2026
16.30
16.46
16.11
16.12
+0.46%
5,677,040
08/18/2026
16.24
16.40
16.04
16.05
-0.37%
9,049,178
08/17/2026
16.00
16.18
15.97
16.11
0.00%
7,888,445
08/14/2026
15.78
16.15
15.76
16.11
+1.18%
8,202,665
08/13/2026
16.16
16.26
15.87
15.92
-0.37%
16,157,284
08/12/2026
16.04
16.22
15.86
15.98
-1.11%
13,605,624
08/11/2026
16.14
16.44
16.01
16.16
0.00%
12,743,519
08/10/2026
16.18
16.59
16.01
16.16
-0.91%
13,215,203
08/07/2026
16.36
16.66
16.08
16.31
+0.86%
13,015,381
08/06/2026
18.01
18.25
16.10
16.17
-7.71%
21,024,435
08/06/2026
$0.69 Earnings
08/05/2026
17.67
17.75
17.42
17.52
-0.28%
11,351,222
08/04/2026
17.53
17.62
17.24
17.57
+0.40%
8,889,035
08/03/2026
17.61
17.63
17.18
17.50
+0.40%
8,797,332
07/31/2026
17.52
17.56
17.25
17.43
-1.13%
15,567,200
07/30/2026
17.50
17.66
17.37
17.63
-0.34%
5,802,108
07/29/2026
17.82
17.94
17.54
17.69
-0.22%
10,028,238
07/28/2026
17.62
17.81
17.51
17.73
+1.28%
9,589,803
07/27/2026
17.22
17.62
17.15
17.50
+2.29%
9,762,895
07/24/2026
17.15
17.36
17.07
17.11
-0.23%
7,358,192
07/23/2026
16.75
17.15
16.63
17.15
+1.59%
7,908,878
07/22/2026
17.44
17.44
16.77
16.88
-3.30%
14,626,112
07/21/2026
16.83
17.54
16.70
17.46
+3.53%
8,549,133
07/20/2026
17.26
17.38
16.84
16.86
-1.74%
7,852,961
07/17/2026
17.21
17.54
17.10
17.16
-0.23%
9,520,920
07/16/2026
16.67
17.26
16.53
17.20
+3.90%
9,479,697
07/15/2026
16.14
16.58
16.01
16.56
+2.27%
7,965,305
07/14/2026
16.20
16.31
16.00
16.19
-0.49%
9,204,822
07/13/2026
16.16
16.47
16.10
16.27
+0.74%
5,843,738
07/10/2026
16.22
16.24
15.83
16.15
-0.43%
7,928,451
07/09/2026
16.56
16.77
16.21
16.22
-1.92%
9,207,660
07/08/2026
16.81
16.81
16.30
16.54
-1.77%
8,683,561
07/07/2026
16.83
17.04
16.78
16.83
+0.95%
9,803,415
07/06/2026
16.58
16.85
16.49
16.67
+0.60%
11,422,070
07/02/2026
16.16
16.62
16.15
16.58
+3.21%
9,348,062
07/01/2026
15.91
16.21
15.80
16.06
+1.89%
13,488,471
06/30/2026
16.14
16.14
15.68
15.76
-2.16%
10,545,203
06/29/2026
16.23
16.40
15.97
16.11
-0.61%
8,986,925
06/26/2026
15.93
16.30
15.91
16.21
+1.62%
12,849,203
06/25/2026
15.88
16.27
15.84
15.95
+0.88%
8,413,433
06/24/2026
15.78
15.98
15.69
15.81
+1.14%
9,105,022
06/23/2026
15.21
15.68
15.11
15.63
+2.41%
8,811,119
06/22/2026
15.33
15.40
14.96
15.27
+0.07%
12,531,214
06/18/2026
15.94
16.04
14.83
15.26
-2.29%
22,642,340
06/17/2026
15.92
16.10
15.52
15.61
-1.93%
9,687,001
06/16/2026
16.13
16.30
15.89
15.92
-1.72%
6,312,134
06/15/2026
16.42
16.50
16.17
16.20
-0.97%
10,845,240
06/12/2026
16.35
16.51
16.20
16.36
+1.04%
6,231,326
06/11/2026
15.88
16.19
15.77
16.19
+3.42%
11,081,919
06/10/2026
16.07
16.08
15.58
15.65
-2.65%
8,342,414
06/09/2026
16.01
16.29
15.81
16.08
+1.69%
8,286,109
06/08/2026
15.93
16.06
15.67
15.81
+0.31%
9,346,577
06/05/2026
15.75
16.07
15.74
15.76
-0.13%
8,981,405
06/04/2026
15.58
15.87
15.52
15.78
+2.19%
7,504,146
06/03/2026
15.56
15.60
15.38
15.44
-0.83%
6,969,709
06/02/2026
15.75
15.81
15.48
15.57
-0.76%
8,974,203
06/01/2026
16.05
16.05
15.61
15.69
-2.77%
12,469,831
05/29/2026
15.94
16.18
15.78
16.14
+0.93%
16,928,306
05/28/2026
16.05
16.09
15.84
15.99
-1.10%
8,447,412
05/27/2026
16.31
16.31
16.09
16.17
+0.18%
6,781,487
05/26/2026
16.54
16.64
16.09
16.14
-2.34%
11,437,173
05/22/2026
16.27
16.56
16.27
16.53
+1.90%
7,362,139
05/22/2026
$0.12 Dividend
05/21/2026
16.28
16.30
16.02
16.22
-0.78%
8,169,500
05/20/2026
16.00
16.40
15.96
16.35
+2.60%
12,345,286
05/19/2026
16.15
16.21
15.78
15.93
-2.00%
14,097,030
05/18/2026
16.32
16.46
16.17
16.26
+0.12%
10,008,916
05/15/2026
16.91
16.92
16.16
16.24
-4.52%
9,829,351
05/14/2026
17.15
17.27
16.90
17.01
-0.63%
7,842,218