VTRS
Viatris (VTRS)
NASDAQ
$17.61+$0.05 (+0.28%)
Price as of Aug 03, 2026 4:29 AM EDT
  • $20.4B
    Market Cap
  • 107.17%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +10.58%
    Low Price$16.27
    High Price$17.86
  • 3 Months
    +18.40%
    Low Price$15.37
    High Price$17.86
  • 1 Year
    +107.17%
    Low Price$8.42
    High Price$17.86
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
17.65
17.69
17.38
17.56
-1.13%
15,567,200
07/30/2026
17.63
17.79
17.50
17.76
-0.34%
5,802,108
07/29/2026
17.96
18.07
17.67
17.82
-0.22%
10,028,238
07/28/2026
17.75
17.94
17.64
17.86
+1.28%
9,589,803
07/27/2026
17.35
17.75
17.28
17.64
+2.29%
9,762,895
07/24/2026
17.28
17.49
17.20
17.24
-0.23%
7,358,192
07/23/2026
16.88
17.28
16.76
17.28
+1.59%
7,908,878
07/22/2026
17.57
17.57
16.90
17.01
-3.30%
14,626,112
07/21/2026
16.96
17.68
16.83
17.59
+3.53%
8,549,133
07/20/2026
17.39
17.51
16.97
16.99
-1.74%
7,852,961
07/17/2026
17.34
17.67
17.23
17.29
-0.23%
9,520,920
07/16/2026
16.80
17.39
16.65
17.33
+3.90%
9,479,697
07/15/2026
16.26
16.70
16.13
16.68
+2.27%
7,965,305
07/14/2026
16.32
16.43
16.12
16.31
-0.49%
9,204,822
07/13/2026
16.29
16.60
16.22
16.39
+0.74%
5,843,738
07/10/2026
16.34
16.37
15.95
16.27
-0.43%
7,928,451
07/09/2026
16.68
16.90
16.33
16.34
-1.92%
9,207,660
07/08/2026
16.94
16.94
16.43
16.66
-1.77%
8,683,561
07/07/2026
16.96
17.17
16.91
16.96
+0.95%
9,803,415
07/06/2026
16.70
16.98
16.61
16.80
+0.60%
11,422,070
07/02/2026
16.28
16.74
16.27
16.70
+3.21%
9,348,062
07/01/2026
16.03
16.34
15.92
16.18
+1.89%
13,488,471
06/30/2026
16.26
16.26
15.80
15.88
-2.16%
10,545,203
06/29/2026
16.36
16.52
16.09
16.23
-0.61%
8,986,925
06/26/2026
16.05
16.43
16.03
16.33
+1.62%
12,849,203
06/25/2026
16.00
16.40
15.96
16.07
+0.88%
8,413,433
06/24/2026
15.90
16.10
15.81
15.93
+1.14%
9,105,022
06/23/2026
15.32
15.80
15.22
15.75
+2.41%
8,811,119
06/22/2026
15.45
15.52
15.07
15.38
+0.07%
12,531,214
06/18/2026
16.06
16.16
14.94
15.37
-2.29%
22,642,340
06/17/2026
16.04
16.22
15.64
15.73
-1.93%
9,687,001
06/16/2026
16.25
16.42
16.01
16.04
-1.72%
6,312,134
06/15/2026
16.54
16.63
16.29
16.32
-0.97%
10,845,240
06/12/2026
16.47
16.63
16.33
16.48
+1.04%
6,231,326
06/11/2026
16.00
16.32
15.89
16.31
+3.42%
11,081,919
06/10/2026
16.19
16.20
15.70
15.77
-2.65%
8,342,414
06/09/2026
16.13
16.41
15.93
16.20
+1.69%
8,286,109
06/08/2026
16.05
16.18
15.79
15.93
+0.31%
9,346,577
06/05/2026
15.87
16.19
15.86
15.88
-0.13%
8,981,405
06/04/2026
15.70
15.99
15.64
15.90
+2.19%
7,504,146
06/03/2026
15.68
15.72
15.50
15.56
-0.83%
6,969,709
06/02/2026
15.87
15.93
15.60
15.69
-0.76%
8,974,203
06/01/2026
16.17
16.17
15.73
15.81
-2.77%
12,469,831
05/29/2026
16.06
16.30
15.90
16.26
+0.93%
16,928,306
05/28/2026
16.18
16.21
15.96
16.11
-1.10%
8,447,412
05/27/2026
16.43
16.43
16.21
16.29
+0.18%
6,781,487
05/26/2026
16.66
16.76
16.21
16.26
-2.34%
11,437,173
05/22/2026
16.39
16.68
16.39
16.65
+1.90%
7,362,139
05/22/2026
$0.12 Dividend
05/21/2026
16.40
16.42
16.14
16.34
-0.78%
8,169,500
05/20/2026
16.12
16.52
16.08
16.47
+2.60%
12,345,286
05/19/2026
16.27
16.33
15.90
16.05
-2.00%
14,097,030
05/18/2026
16.44
16.59
16.29
16.38
+0.12%
10,008,916
05/15/2026
17.04
17.04
16.28
16.36
-4.52%
9,829,351
05/14/2026
17.28
17.40
17.02
17.13
-0.63%
7,842,218
05/13/2026
17.01
17.26
16.84
17.24
+1.16%
14,317,223
05/12/2026
16.82
17.07
16.51
17.04
+1.48%
12,267,772
05/11/2026
17.17
17.38
16.66
16.80
-1.46%
14,124,499
05/08/2026
17.17
17.40
16.53
17.04
-1.27%
20,242,689
05/07/2026
16.66
17.32
16.24
17.26
+9.03%
34,754,321
05/07/2026
$0.59 Earnings
05/06/2026
15.64
15.95
15.41
15.83
+2.77%
22,503,561
05/05/2026
14.72
15.60
14.71
15.41
+2.11%
17,435,970
05/04/2026
14.81
15.25
14.79
15.09
+1.06%
11,595,542
05/01/2026
14.84
14.97
14.67
14.93
+0.67%
7,362,787
04/30/2026
14.96
15.05
14.79
14.83
-0.20%
12,302,138
04/29/2026
14.70
14.98
14.59
14.86
+1.01%
12,111,124
04/28/2026
14.76
14.94
14.56
14.71
+0.07%
10,903,546
04/27/2026
14.45
14.83
14.45
14.70
+1.51%
6,991,956
04/24/2026
14.64
14.71
14.31
14.48
-1.08%
14,565,965
04/23/2026
14.58
14.67
14.37
14.64
+1.58%
10,103,329
04/22/2026
14.70
14.74
14.26
14.41
-1.43%
8,881,030
04/21/2026
14.71
14.89
14.51
14.62
-0.94%
11,973,093
04/20/2026
14.48
15.10
14.45
14.76
+1.29%
12,792,791
04/17/2026
13.96
14.63
13.96
14.57
+4.78%
11,769,672
04/16/2026
13.70
13.92
13.57
13.91
+1.08%
9,422,502
04/15/2026
13.83
13.89
13.68
13.76
-0.36%
7,078,312
04/14/2026
13.77
13.89
13.61
13.81
+0.58%
6,443,898
04/13/2026
13.28
13.75
13.27
13.73
+2.67%
7,802,864
04/10/2026
13.64
13.68
13.35
13.37
-1.03%
6,539,022
04/09/2026
13.36
13.54
13.28
13.51
+0.29%
5,738,302
04/08/2026
13.40
13.56
13.30
13.47
+3.12%
6,629,401
04/07/2026
13.22
13.29
13.02
13.06
-1.86%
11,621,406
04/06/2026
13.23
13.33
13.15
13.31
-0.22%
8,617,686
04/02/2026
13.21
13.55
13.18
13.34
-1.39%
5,921,065
04/01/2026
13.50
13.66
13.46
13.53
+0.89%
9,601,514
03/31/2026
13.06
13.46
13.02
13.41
+4.24%
9,613,547
03/30/2026
13.10
13.15
12.78
12.87
-0.69%
7,459,072
03/27/2026
13.26
13.29
12.94
12.95
-2.39%
4,995,319
03/26/2026
13.35
13.50
13.23
13.27
-0.96%
4,706,847
03/25/2026
13.38
13.59
13.37
13.40
+1.05%
5,750,965
03/24/2026
13.11
13.39
13.01
13.26
+0.53%
7,651,645
03/23/2026
13.29
13.37
13.10
13.19
+0.68%
10,566,774
03/20/2026
13.44
13.51
12.95
13.10
-2.22%
23,197,748
03/19/2026
13.65
13.78
13.02
13.40
-1.75%
11,619,613
03/18/2026
13.60
13.78
13.56
13.64
-0.43%
8,903,200
03/17/2026
13.53
13.83
13.51
13.70
+2.15%
11,747,516
03/16/2026
13.56
13.67
13.35
13.41
0.00%
11,968,723
03/13/2026
13.79
13.87
13.38
13.41
-2.10%
8,966,752
03/12/2026
13.67
13.82
13.52
13.70
-1.22%
13,426,731