VTRS - Viatris Inc
14.89
-0.810 -5.440%
Share volume: 14,561,034
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$15.70
-0.81
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $15.05 | $15.05 | $15.23 | $15.23 | $14.72 | $14.72 | $14.89 | $14.89 | 14,561,034 | $14,561,034.00 |
| 03-02-2026 | $14.93 | $14.93 | $15.77 | $15.77 | $14.79 | $14.79 | $15.70 | $15.70 | 13,813,110 | $13,813,110.00 |
| 02-27-2026 | $15.16 | $15.16 | $15.50 | $15.50 | $14.85 | $14.85 | $14.93 | $14.93 | 22,029,390 | $22,029,390.00 |
| 02-26-2026 | $16.09 | $16.09 | $16.47 | $16.47 | $15.14 | $15.14 | $15.25 | $15.25 | 18,670,021 | $18,670,021.00 |
| 02-25-2026 | $16.19 | $16.19 | $16.47 | $16.47 | $15.96 | $15.96 | $16.08 | $16.08 | 9,438,780 | $9,438,780.00 |
| 02-24-2026 | $16.04 | $16.04 | $16.43 | $16.43 | $15.98 | $15.98 | $16.07 | $16.07 | 14,806,790 | $14,806,790.00 |
| 02-23-2026 | $15.86 | $15.86 | $16.07 | $16.07 | $15.79 | $15.79 | $15.95 | $15.95 | 9,626,288 | $9,626,288.00 |
| 02-20-2026 | $15.95 | $15.95 | $16.00 | $16.00 | $15.77 | $15.77 | $15.92 | $15.92 | 9,373,424 | $9,373,424.00 |
| 02-19-2026 | $15.99 | $15.99 | $16.07 | $16.07 | $15.73 | $15.73 | $15.98 | $15.98 | 6,422,552 | $6,422,552.00 |
| 02-18-2026 | $15.69 | $15.69 | $16.07 | $16.07 | $15.60 | $15.60 | $16.05 | $16.05 | 11,019,106 | $11,019,106.00 |