Viatris Inc. - Common Stock (VTRS)

Historical Prices For Viatris Inc. - Common Stock (VTRS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.04	8.14	7.59	7.65	19,901,168	7.65
4/03/2025	8.51	8.57	8.14	8.16	12,190,317	8.16
4/02/2025	8.53	8.72	8.53	8.66	8,336,282	8.66
4/01/2025	8.71	8.72	8.56	8.60	9,296,758	8.60
3/31/2025	8.65	8.80	8.55	8.71	16,424,206	8.71
3/28/2025	8.89	8.89	8.62	8.68	11,278,073	8.68
3/27/2025	8.95	8.96	8.75	8.84	12,076,961	8.84
3/26/2025	8.97	9.12	8.90	8.96	11,100,746	8.96
3/25/2025	9.30	9.35	8.93	8.95	15,720,158	8.95
3/24/2025	9.21	9.31	9.11	9.30	14,654,971	9.30
3/21/2025	9.35	9.37	9.01	9.15	71,873,677	9.15
3/20/2025	9.37	9.51	9.36	9.44	9,136,147	9.44
3/19/2025	9.55	9.70	9.32	9.42	10,394,576	9.42
3/18/2025	9.25	9.56	9.25	9.52	14,459,568	9.52
3/17/2025	9.14	9.33	9.13	9.25	9,314,179	9.25
3/14/2025	9.00	9.12	8.98	9.10	12,922,736	9.10
3/13/2025	9.27	9.36	8.95	8.98	17,472,926	8.98
3/12/2025	9.31	9.47	9.23	9.24	11,026,051	9.24
3/11/2025	9.49	9.51	9.23	9.34	17,259,958	9.34
3/10/2025	9.49	9.72	9.46	9.50	13,167,473	9.50
3/07/2025	9.51	9.73	9.42	9.65	14,478,898	9.53
3/06/2025	9.50	9.65	9.36	9.51	17,079,037	9.39
3/05/2025	9.35	9.63	9.32	9.48	23,361,659	9.36
3/04/2025	9.25	9.56	9.25	9.37	25,040,612	9.25
3/03/2025	9.29	9.69	9.27	9.33	28,085,552	9.21
2/28/2025	9.63	9.72	9.10	9.23	29,319,681	9.12
2/27/2025	9.26	9.81	8.77	9.53	47,467,615	9.41
2/26/2025	11.47	11.53	11.19	11.24	11,357,756	11.10
2/25/2025	11.35	11.51	11.35	11.48	8,428,351	11.34
2/24/2025	11.25	11.47	11.13	11.39	6,934,172	11.25
2/21/2025	11.10	11.31	11.01	11.25	8,783,913	11.11
2/20/2025	10.92	11.10	10.92	11.06	7,401,343	10.92
2/19/2025	10.80	10.96	10.79	10.93	9,372,487	10.79
2/18/2025	10.78	10.87	10.74	10.86	7,968,701	10.72
2/14/2025	10.88	11.02	10.78	10.80	9,588,235	10.67
2/13/2025	10.65	10.86	10.58	10.80	9,223,186	10.67
2/12/2025	10.60	10.64	10.52	10.60	8,534,339	10.47
2/11/2025	10.59	10.69	10.53	10.61	6,773,057	10.48
2/10/2025	10.74	10.78	10.60	10.62	7,798,915	10.49
2/07/2025	10.94	10.98	10.70	10.73	6,046,829	10.60
2/06/2025	10.90	11.00	10.73	10.90	9,639,443	10.76
2/05/2025	10.94	11.02	10.87	10.95	7,805,121	10.81
2/04/2025	11.00	11.07	10.86	10.89	9,247,368	10.75
2/03/2025	11.18	11.21	10.91	11.04	9,227,189	10.90
1/31/2025	11.40	11.43	11.21	11.28	25,782,154	11.14
1/30/2025	11.45	11.51	11.30	11.42	7,885,677	11.28
1/29/2025	11.20	11.44	11.06	11.33	13,615,140	11.19
1/28/2025	11.41	11.44	11.18	11.20	8,132,043	11.06
1/27/2025	11.32	11.53	11.25	11.42	10,438,015	11.28
1/24/2025	11.14	11.26	11.11	11.20	5,844,543	11.06
1/23/2025	11.17	11.22	11.10	11.14	8,598,218	11.00
1/22/2025	11.20	11.26	10.81	11.14	10,522,847	11.00
1/21/2025	11.30	11.44	11.28	11.33	9,799,337	11.19
1/17/2025	11.34	11.47	11.23	11.30	7,723,655	11.16
1/16/2025	11.26	11.39	11.13	11.34	10,432,820	11.20
1/15/2025	11.82	11.91	11.16	11.39	16,872,679	11.25
1/14/2025	11.85	12.02	11.65	11.72	8,957,153	11.57
1/13/2025	11.61	11.80	11.55	11.80	7,883,594	11.65
1/10/2025	11.81	11.88	11.56	11.67	9,525,924	11.52
1/08/2025	11.97	12.06	11.75	11.96	9,547,238	11.81
1/07/2025	11.92	12.18	11.91	12.00	10,684,720	11.85
1/06/2025	12.24	12.34	11.89	11.95	8,952,969	11.80