VTRS
Viatris (VTRS)
NASDAQ
$16.25-$0.07 (-0.46%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $18.5B
    Market Cap
  • 58.67%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -6.52%
    Low Price$15.92
    High Price$17.73
  • 3 Months
    +0.63%
    Low Price$15.26
    High Price$17.73
  • 1 Year
    +58.67%
    Low Price$9.17
    High Price$17.73
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
16.88
17.13
16.71
17.12
+1.16%
14,317,223
05/12/2026
16.69
16.95
16.39
16.92
+1.48%
12,267,772
05/11/2026
17.05
17.25
16.54
16.67
-1.46%
14,124,499
05/08/2026
17.05
17.27
16.41
16.92
-1.27%
20,242,689
05/07/2026
16.53
17.19
16.11
17.13
+9.03%
34,754,321
05/07/2026
$0.59 Earnings
05/06/2026
15.52
15.83
15.29
15.72
+2.77%
22,503,561
05/05/2026
14.61
15.48
14.60
15.29
+2.11%
17,435,970
05/04/2026
14.70
15.14
14.68
14.98
+1.06%
11,595,542
05/01/2026
14.73
14.85
14.56
14.82
+0.67%
7,362,787
04/30/2026
14.85
14.94
14.68
14.72
-0.20%
12,302,138
04/29/2026
14.59
14.87
14.48
14.75
+1.01%
12,111,124
04/28/2026
14.65
14.83
14.45
14.60
+0.07%
10,903,546
04/27/2026
14.35
14.72
14.35
14.59
+1.51%
6,991,956
04/24/2026
14.53
14.60
14.21
14.38
-1.08%
14,565,965
04/23/2026
14.47
14.56
14.27
14.53
+1.58%
10,103,329
04/22/2026
14.59
14.63
14.15
14.31
-1.43%
8,881,030
04/21/2026
14.60
14.78
14.41
14.51
-0.94%
11,973,093
04/20/2026
14.38
14.99
14.35
14.65
+1.29%
12,792,791
04/17/2026
13.85
14.52
13.85
14.46
+4.78%
11,769,672
04/16/2026
13.60
13.81
13.47
13.80
+1.08%
9,422,502
04/15/2026
13.73
13.79
13.58
13.66
-0.36%
7,078,312
04/14/2026
13.67
13.79
13.51
13.71
+0.58%
6,443,898
04/13/2026
13.18
13.65
13.17
13.63
+2.67%
7,802,864
04/10/2026
13.54
13.58
13.25
13.27
-1.03%
6,539,022
04/09/2026
13.26
13.44
13.18
13.41
+0.29%
5,738,302
04/08/2026
13.30
13.46
13.20
13.37
+3.12%
6,629,401
04/07/2026
13.12
13.19
12.93
12.97
-1.86%
11,621,406