NASDAQ:VTRS | Historical Stock Price | Viatris Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$2.56$6.23$15.15$36.80$89.431980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.20$1.2039,825——
1980-12-30$1.19$1.1920,250——
1980-12-29$1.19$1.1920,250——
1980-12-26$1.19$1.198,775——
1980-12-24$1.15$1.154,050——
1980-12-23$1.15$1.158,775——
1980-12-22$1.15$1.1519,575——
1980-12-19$1.09$1.0913,500——
1980-12-18$1.09$1.0924,300——
1980-12-17$1.04$1.0435,100——
1980-12-16$1.07$1.0711,475——
1980-12-15$1.07$1.0714,175——
1980-12-12$1.07$1.0715,525——
1980-12-11$1.07$1.0712,825——
1980-12-10$1.15$1.15675——
1980-12-09$1.15$1.1547,250——
1980-12-08$1.22$1.2211,475——
1980-12-05$1.26$1.264,725——
1980-12-04$1.26$1.2614,175——
1980-12-03$1.26$1.2610,800——
1980-12-02$1.30$1.303,375——
1980-12-01$1.30$1.306,075——
1980-11-28$1.30$1.3042,525——
1980-11-26$1.37$1.3742,525——
1980-11-25$1.41$1.4118,900——
1980-11-24$1.43$1.4322,950——
1980-11-21$1.41$1.4127,000——
1980-11-20$1.41$1.4173,575——
1980-11-19$1.41$1.4183,700——
1980-11-18$1.37$1.3729,700——
1980-11-17$1.35$1.3546,575——
1980-11-14$1.33$1.3395,175——
1980-11-13$1.41$1.4162,100——
1980-11-12$1.43$1.4374,250——
1980-11-11$1.43$1.4354,675——
1980-11-10$1.39$1.3940,500——
1980-11-07$1.37$1.3757,375——
1980-11-06$1.37$1.37104,625——
1980-11-05$1.37$1.37117,450——
1980-11-03$1.26$1.26104,625——
1980-10-31$1.17$1.17153,225——
1980-10-30$1.22$1.22118,125——
1980-10-29$1.07$1.0735,100——
1980-10-28$1.00$1.0033,750——
1980-10-27$1.04$1.0439,150——
1980-10-24$1.07$1.078,775——
1980-10-23$1.07$1.0740,500——
1980-10-22$1.07$1.076,750——
1980-10-21$1.07$1.074,050——
1980-10-20$1.07$1.0716,875——
1980-10-17$1.07$1.0713,500——
1980-10-16$1.09$1.0918,900——
1980-10-15$1.11$1.118,100——
1980-10-14$1.11$1.1112,825——
1980-10-13$1.15$1.1512,825——
1980-10-10$1.15$1.15132,975——
1980-10-09$1.15$1.15675——
1980-10-08$1.15$1.1549,950——
1980-10-07$1.11$1.116,750——
1980-10-06$1.11$1.1131,725——
1980-10-03$1.11$1.1116,875——
1980-10-02$1.11$1.1122,950——
1980-10-01$1.15$1.1533,075——
1980-09-30$1.15$1.1524,300——
1980-09-29$1.15$1.1513,500——
1980-09-26$1.19$1.1922,950——
1980-09-25$1.20$1.2033,075——
1980-09-24$1.20$1.2013,500——
1980-09-23$1.22$1.2212,825——
1980-09-22$1.20$1.2020,925——
1980-09-19$1.19$1.1928,350——
1980-09-18$1.19$1.1974,925——
1980-09-17$1.15$1.1590,450——
1980-09-16$1.22$1.2210,125——
1980-09-15$1.19$1.1932,400——
1980-09-12$1.33$1.3314,850——
1980-09-11$1.35$1.3512,825——
1980-09-10$1.37$1.3714,175——
1980-09-09$1.35$1.356,750——
1980-09-08$1.33$1.3329,700——
1980-09-05$1.37$1.378,775——
1980-09-04$1.35$1.3520,250——
1980-09-03$1.37$1.376,075——
1980-09-02$1.37$1.374,725——
1980-08-29$1.39$1.3925,650——
1980-08-28$1.37$1.372,700——
1980-08-27$1.35$1.353,375——
1980-08-26$1.35$1.3510,125——
1980-08-25$1.37$1.3748,600——
1980-08-22$1.41$1.4127,000——
1980-08-21$1.30$1.305,400——
1980-08-20$1.26$1.268,100——
1980-08-19$1.26$1.2618,900——
1980-08-18$1.26$1.2619,575——
1980-08-15$1.33$1.3334,425——
1980-08-14$1.26$1.2620,250——
1980-08-13$1.26$1.2623,625——
1980-08-12$1.30$1.3036,450——
1980-08-11$1.26$1.2672,900——
1980-08-08$1.33$1.338,100——
1980-08-07$1.37$1.378,100——
1980-08-06$1.37$1.3759,400——
1980-08-05$1.41$1.4131,050——
1980-08-04$1.43$1.4361,425——
1980-08-01$1.43$1.4374,250——
1980-07-31$1.44$1.4427,000——
1980-07-30$1.44$1.4416,875——
1980-07-29$1.44$1.4410,800——
1980-07-28$1.44$1.448,100——
1980-07-25$1.44$1.4416,200——
1980-07-24$1.44$1.4418,900——
1980-07-23$1.44$1.440——
1980-07-22$1.44$1.448,775——
1980-07-21$1.44$1.444,050——
1980-07-18$1.44$1.440——
1980-07-17$1.44$1.444,050——
1980-07-16$1.44$1.4428,350——
1980-07-15$1.48$1.487,425——
1980-07-14$1.52$1.5212,825——
1980-07-11$1.52$1.5239,150——
1980-07-10$1.52$1.527,425——
1980-07-09$1.52$1.5210,125——
1980-07-08$1.52$1.525,400——
1980-07-07$1.52$1.5210,800——
1980-07-03$1.48$1.4814,175——
1980-07-02$1.44$1.448,100——
1980-07-01$1.44$1.4431,725——
1980-06-30$1.41$1.414,050——
1980-06-27$1.41$1.4114,850——
1980-06-26$1.41$1.4116,200——
1980-06-25$1.33$1.330——
1980-06-24$1.33$1.3322,950——
1980-06-23$1.41$1.410——
1980-06-20$1.41$1.412,025——
1980-06-19$1.41$1.4120,925——
1980-06-18$1.48$1.485,400——
1980-06-17$1.52$1.5210,125——
1980-06-16$1.52$1.521,350——
1980-06-13$1.52$1.523,375——
1980-06-12$1.52$1.5218,225——
1980-06-11$1.52$1.5211,475——
1980-06-10$1.56$1.5616,200——
1980-06-09$1.56$1.562,700——
1980-06-06$1.56$1.563,375——
1980-06-05$1.56$1.5613,500——
1980-06-04$1.56$1.5637,125——
1980-06-03$1.44$1.4423,625——
1980-06-02$1.41$1.4118,225——
1980-05-30$1.37$1.3722,275——
1980-05-29$1.33$1.3313,500——
1980-05-28$1.33$1.338,775——
1980-05-27$1.33$1.339,450——
1980-05-23$1.26$1.2612,825——
1980-05-22$1.22$1.224,725——
1980-05-21$1.22$1.229,450——
1980-05-20$1.26$1.266,075——
1980-05-19$1.26$1.260——
1980-05-16$1.26$1.266,075——
1980-05-15$1.26$1.260——
1980-05-14$1.26$1.2618,900——
1980-05-13$1.30$1.307,425——
1980-05-12$1.26$1.260——
1980-05-09$1.26$1.260——
1980-05-08$1.26$1.268,100——
1980-05-07$1.33$1.3320,925——
1980-05-06$1.19$1.1912,825——
1980-05-05$1.15$1.150——
1980-05-02$1.15$1.159,450——
1980-05-01$1.15$1.158,775——
1980-04-30$1.15$1.15675——
1980-04-29$1.15$1.1521,600——
1980-04-28$1.11$1.1132,400——
1980-04-25$1.15$1.1512,825——
1980-04-24$1.11$1.117,425——
1980-04-23$1.15$1.1529,700——
1980-04-22$1.07$1.073,375——
1980-04-21$1.07$1.071,350——
1980-04-18$1.07$1.0710,125——
1980-04-17$1.07$1.071,350——
1980-04-16$1.11$1.117,425——
1980-04-15$1.11$1.1114,850——
1980-04-14$1.15$1.1527,675——
1980-04-11$1.15$1.152,700——
1980-04-10$1.15$1.150——
1980-04-09$1.15$1.156,750——
1980-04-08$1.15$1.1518,225——
1980-04-07$1.22$1.2217,550——
1980-04-03$1.19$1.190——
1980-04-02$1.19$1.190——
1980-04-01$1.19$1.194,725——
1980-03-31$1.15$1.156,075——
1980-03-28$1.11$1.112,700——
1980-03-27$1.11$1.1113,500——
1980-03-26$1.19$1.192,025——
1980-03-25$1.19$1.1910,125——
1980-03-24$1.30$1.301,350——
1980-03-21$1.33$1.334,050——
1980-03-20$1.33$1.336,750——
1980-03-19$1.33$1.334,050——
1980-03-18$1.37$1.3721,600——
1980-03-17$1.44$1.442,700——