Viatris Inc (VTRS) Historical Stock Data
8.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTRS is down -0.09% a day on average. There have been 17 days where Viatris Inc closed green and 13 days where VTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 9.27 | 8.98 | ↓$0.29 (-3.13%) | 8.95 | 9.36 | 17.26M |
| 2025-03-12 | 9.31 | 9.24 | ↓$0.07 (-0.75%) | 9.23 | 9.47 | 11.02M |
| 2025-03-11 | 9.50 | 9.34 | ↓$0.15 (-1.63%) | 9.23 | 9.51 | 13.38M |
| 2025-03-10 | 9.48 | 9.50 | ↑$0.02 (0.21%) | 9.48 | 9.73 | 12.94M |
| 2025-03-07 | 9.51 | 9.65 | ↑$0.14 (1.47%) | 9.42 | 9.74 | 13.71M |
| 2025-03-06 | 9.50 | 9.51 | ↑$0.01 (0.11%) | 9.36 | 9.65 | 17.08M |
| 2025-03-05 | 9.35 | 9.48 | ↑$0.13 (1.39%) | 9.33 | 9.63 | 23.36M |
| 2025-03-04 | 9.25 | 9.37 | ↑$0.12 (1.30%) | 9.25 | 9.56 | 24.03M |
| 2025-03-03 | 9.29 | 9.33 | ↑$0.04 (0.43%) | 9.27 | 9.69 | 27.59M |
| 2025-02-28 | 9.63 | 9.23 | ↓$0.40 (-4.15%) | 9.10 | 9.72 | 29.32M |
| 2025-02-27 | 9.26 | 9.53 | ↑$0.27 (2.92%) | 8.77 | 9.81 | 47.43M |
| 2025-02-26 | 11.47 | 11.24 | ↓$0.23 (-2.01%) | 11.19 | 11.53 | 11.18M |
| 2025-02-25 | 11.35 | 11.48 | ↑$0.13 (1.15%) | 11.35 | 11.51 | 7.71M |
| 2025-02-24 | 11.25 | 11.39 | ↑$0.14 (1.24%) | 11.13 | 11.47 | 6.47M |
| 2025-02-21 | 11.11 | 11.25 | ↑$0.14 (1.26%) | 11.01 | 11.32 | 8.64M |
| 2025-02-20 | 10.92 | 11.06 | ↑$0.14 (1.28%) | 10.92 | 11.10 | 7.29M |
| 2025-02-19 | 10.80 | 10.93 | ↑$0.14 (1.25%) | 10.80 | 10.96 | 7.73M |
| 2025-02-18 | 10.78 | 10.86 | ↑$0.08 (0.74%) | 10.74 | 10.87 | 7.50M |
| 2025-02-14 | 10.88 | 10.80 | ↓$0.08 (-0.74%) | 10.78 | 11.02 | 9.31M |
| 2025-02-13 | 10.65 | 10.80 | ↑$0.15 (1.41%) | 10.58 | 10.86 | 9.22M |
| 2025-02-12 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.52 | 10.64 | 8.32M |
| 2025-02-11 | 10.59 | 10.61 | ↑$0.02 (0.19%) | 10.53 | 10.69 | 6.44M |
| 2025-02-10 | 10.74 | 10.62 | ↓$0.12 (-1.12%) | 10.60 | 10.78 | 7.80M |
| 2025-02-07 | 10.94 | 10.73 | ↓$0.21 (-1.92%) | 10.70 | 10.98 | 5.85M |
| 2025-02-06 | 10.88 | 10.90 | ↑$0.02 (0.18%) | 10.73 | 11.00 | 9.64M |
| 2025-02-05 | 10.96 | 10.95 | ↓$0.01 (-0.09%) | 10.87 | 11.02 | 7.50M |
| 2025-02-04 | 11.01 | 10.89 | ↓$0.12 (-1.09%) | 10.86 | 11.07 | 8.14M |
| 2025-02-03 | 11.18 | 11.04 | ↓$0.14 (-1.25%) | 10.92 | 11.21 | 8.39M |
| 2025-01-31 | 11.40 | 11.28 | ↓$0.12 (-1.05%) | 11.21 | 11.43 | 25.78M |
| 2025-01-30 | 11.45 | 11.42 | ↓$0.03 (-0.26%) | 11.30 | 11.51 | 7.68M |
Create an account or log in to view more rows.
$VTRS hint hint this is when you buy a few
$VTRS let’s go!! Squeeze time
$VTRS buying this dip
$VTRS buying this dip
$VTRS we just getting started
$VTRS LOL
$VTRS we like the stock
$VTRS more calls coming in
$VTRS Bullish AF ??
$VTRS buying this dip