Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viatris Inc. - Common Stock (NQ:VTRS)

8.880 +0.120 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 8.790 8.950 8.750 8.880 10,948,163 +0.12(+1.37%)
May 19, 2025 8.770 8.810 8.645 8.760 7,785,624 -0.08(-0.90%)
May 16, 2025 8.790 8.885 8.740 8.840 9,508,085 +0.05(+0.57%)
May 15, 2025 8.480 8.815 8.420 8.790 16,492,535 +0.37(+4.39%)
May 14, 2025 8.770 8.775 8.400 8.420 14,648,541 -0.37(-4.21%)
May 13, 2025 8.910 8.920 8.720 8.790 9,317,748 -0.17(-1.90%)
May 12, 2025 8.960 9.105 8.915 8.960 11,596,670 +0.19(+2.17%)
May 09, 2025 9.020 9.315 8.745 8.770 19,144,300 -0.32(-3.52%)
May 08, 2025 9.000 9.575 8.910 9.090 30,071,314 +0.49(+5.70%)
May 07, 2025 8.490 8.710 8.490 8.600 21,350,440 +0.12(+1.42%)
May 06, 2025 8.595 8.720 8.470 8.480 12,420,342 -0.11(-1.28%)
May 05, 2025 8.640 8.760 8.570 8.590 14,393,428 -0.06(-0.69%)
May 02, 2025 8.650 8.740 8.520 8.650 11,937,133 +0.18(+2.13%)
May 01, 2025 8.380 8.650 8.230 8.470 16,092,387 +0.05(+0.59%)
Apr 30, 2025 8.310 8.450 8.260 8.420 12,056,727 +0.08(+0.96%)
Apr 29, 2025 8.150 8.440 8.120 8.340 13,222,590 +0.09(+1.09%)
Apr 28, 2025 8.130 8.350 8.120 8.250 11,151,236 +0.12(+1.48%)
Apr 25, 2025 8.010 8.140 7.935 8.130 9,507,698 +0.10(+1.25%)
Apr 24, 2025 7.870 8.130 7.820 8.030 12,860,062 +0.22(+2.82%)
Apr 23, 2025 7.850 8.100 7.801 7.810 10,186,023 +0.12(+1.56%)
Apr 22, 2025 7.650 7.760 7.600 7.690 9,497,182 +0.12(+1.59%)
Apr 21, 2025 7.500 7.625 7.465 7.570 9,829,919 +0.01(+0.13%)
Apr 17, 2025 7.420 7.620 7.390 7.560 10,716,959 +0.17(+2.30%)
Apr 16, 2025 7.530 7.630 7.335 7.390 10,211,353 -0.09(-1.20%)
Apr 15, 2025 7.610 7.665 7.390 7.480 11,897,930 -0.15(-1.97%)
Apr 14, 2025 7.670 7.700 7.420 7.630 13,837,937 +0.09(+1.19%)
Apr 11, 2025 7.330 7.560 7.210 7.540 16,249,559 +0.28(+3.86%)
Apr 10, 2025 7.590 7.610 6.850 7.260 20,458,980 -0.53(-6.80%)
Apr 09, 2025 7.200 7.865 7.035 7.790 21,194,212 +0.43(+5.84%)
Apr 08, 2025 7.840 7.990 7.210 7.360 15,564,396 -0.25(-3.29%)
Apr 07, 2025 7.560 7.730 7.145 7.610 22,886,060 -0.04(-0.52%)
Apr 04, 2025 8.040 8.140 7.590 7.650 19,911,720 -0.51(-6.25%)
Apr 03, 2025 8.510 8.570 8.140 8.160 12,190,317 -0.50(-5.77%)
Apr 02, 2025 8.530 8.720 8.530 8.660 8,336,282 +0.06(+0.70%)
Apr 01, 2025 8.710 8.720 8.560 8.600 9,296,758 -0.11(-1.26%)
Mar 31, 2025 8.650 8.800 8.551 8.710 16,424,206 +0.03(+0.35%)
Mar 28, 2025 8.895 8.895 8.620 8.680 11,278,073 -0.16(-1.81%)
Mar 27, 2025 8.950 8.955 8.750 8.840 12,076,961 -0.12(-1.34%)
Mar 26, 2025 8.970 9.120 8.900 8.960 11,100,746 +0.01(+0.11%)
Mar 25, 2025 9.300 9.350 8.930 8.950 15,720,158 -0.35(-3.76%)
Mar 24, 2025 9.210 9.315 9.110 9.300 14,654,971 +0.15(+1.64%)
Mar 21, 2025 9.350 9.370 9.010 9.150 71,873,680 -0.29(-3.07%)
Mar 20, 2025 9.370 9.510 9.355 9.440 9,136,147 +0.02(+0.21%)
Mar 19, 2025 9.550 9.700 9.325 9.420 10,394,576 -0.10(-1.05%)
Mar 18, 2025 9.250 9.565 9.250 9.520 14,459,568 +0.27(+2.92%)
Mar 17, 2025 9.140 9.330 9.130 9.250 9,314,179 +0.15(+1.65%)
Mar 14, 2025 9.000 9.120 8.980 9.100 12,922,736 +0.12(+1.34%)
Mar 13, 2025 9.270 9.360 8.950 8.980 17,472,926 -0.26(-2.81%)
Mar 12, 2025 9.310 9.470 9.230 9.240 11,026,051 -0.10(-1.07%)
Mar 11, 2025 9.490 9.510 9.230 9.340 17,259,958 -0.16(-1.68%)
Mar 10, 2025 9.490 9.725 9.460 9.500 13,167,473 -0.03(-0.31%)
Mar 07, 2025 9.392 9.614 9.303 9.530 14,661,214 +0.14(+1.47%)
Mar 06, 2025 9.382 9.530 9.244 9.392 17,294,092 +0.03(+0.32%)
Mar 05, 2025 9.234 9.510 9.204 9.362 23,655,826 +0.11(+1.17%)
Mar 04, 2025 9.135 9.441 9.135 9.253 25,355,920 +0.04(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.