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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.31$1.341,711,800——
1988-12-29$1.30$1.32762,750——
1988-12-28$1.30$1.32453,600——
1988-12-27$1.28$1.30615,600——
1988-12-23$1.26$1.28271,350——
1988-12-22$1.28$1.30589,950——
1988-12-21$1.28$1.30363,825——
1988-12-20$1.30$1.32903,825——
1988-12-19$1.30$1.321,329,075——
1988-12-16$1.24$1.26887,625——
1988-12-15$1.20$1.22613,575——
1988-12-14$1.20$1.22565,650——
1988-12-13$1.22$1.24489,375——
1988-12-12$1.20$1.22813,375——
1988-12-09$1.22$1.24525,825——
1988-12-08$1.22$1.24592,650——
1988-12-07$1.24$1.26537,975——
1988-12-06$1.26$1.28945,675——
1988-12-05$1.20$1.22829,575——
1988-12-02$1.22$1.24498,825——
1988-12-01$1.22$1.24829,575——
1988-11-30$1.24$1.26731,025——
1988-11-29$1.20$1.221,098,900——
1988-11-28$1.20$1.22802,575——
1988-11-25$1.24$1.26469,800——
1988-11-23$1.26$1.28871,425——
1988-11-22$1.26$1.28473,175——
1988-11-21$1.30$1.32547,425——
1988-11-18$1.31$1.34340,200——
1988-11-17$1.33$1.36363,150——
1988-11-16$1.31$1.34539,325——
1988-11-15$1.35$1.38417,150——
1988-11-14$1.33$1.36800,550——
1988-11-11$1.35$1.38344,250——
1988-11-10$1.41$1.43425,925——
1988-11-09$1.39$1.41307,125——
1988-11-08$1.39$1.41444,825——
1988-11-07$1.33$1.36731,025——
1988-11-04$1.35$1.38882,225——
1988-11-03$1.37$1.39465,075——
1988-11-02$1.37$1.39516,375——
1988-11-01$1.37$1.39414,450——
1988-10-31$1.39$1.41415,800——
1988-10-28$1.37$1.39938,925——
1988-10-27$1.39$1.41454,275——
1988-10-26$1.43$1.45883,575——
1988-10-25$1.33$1.36347,625——
1988-10-24$1.33$1.36652,050——
1988-10-21$1.33$1.36496,800——
1988-10-20$1.33$1.36610,875——
1988-10-19$1.35$1.38820,125——
1988-10-18$1.35$1.38423,900——
1988-10-17$1.35$1.38361,800——
1988-10-14$1.37$1.39297,000——
1988-10-13$1.35$1.38570,375——
1988-10-12$1.35$1.38711,450——
1988-10-11$1.39$1.41383,400——
1988-10-10$1.43$1.45561,600——
1988-10-07$1.41$1.43868,050——
1988-10-06$1.35$1.38798,525——
1988-10-05$1.35$1.381,445,175——
1988-10-04$1.35$1.38966,600——
1988-10-03$1.30$1.323,094,875——
1988-09-30$1.43$1.452,756,700——
1988-09-29$1.50$1.531,876,500——
1988-09-28$1.57$1.60456,300——
1988-09-27$1.56$1.58428,625——
1988-09-26$1.57$1.60188,325——
1988-09-23$1.57$1.60298,350——
1988-09-22$1.57$1.60371,250——
1988-09-21$1.57$1.60164,700——
1988-09-20$1.59$1.62496,125——
1988-09-19$1.59$1.62846,450——
1988-09-16$1.54$1.56275,400——
1988-09-15$1.54$1.56238,275——
1988-09-14$1.52$1.54377,325——
1988-09-13$1.56$1.58154,575——
1988-09-12$1.59$1.62311,175——
1988-09-09$1.56$1.58416,475——
1988-09-08$1.57$1.60375,300——
1988-09-07$1.54$1.56500,175——
1988-09-06$1.57$1.60202,500——
1988-09-02$1.57$1.60321,975——
1988-09-01$1.56$1.58430,650——
1988-08-31$1.59$1.62198,450——
1988-08-30$1.59$1.62260,550——
1988-08-29$1.61$1.64575,100——
1988-08-26$1.57$1.60308,475——
1988-08-25$1.57$1.60196,425——
1988-08-24$1.61$1.64331,425——
1988-08-23$1.56$1.58562,275——
1988-08-22$1.57$1.60348,300——
1988-08-19$1.65$1.68229,500——
1988-08-18$1.69$1.71666,225——
1988-08-17$1.67$1.70727,650——
1988-08-16$1.63$1.66538,650——
1988-08-15$1.59$1.62283,500——
1988-08-12$1.59$1.62257,850——
1988-08-11$1.59$1.62398,250——
1988-08-10$1.59$1.62568,350——
1988-08-09$1.63$1.66571,725——
1988-08-08$1.61$1.64357,750——
1988-08-05$1.63$1.66557,550——
1988-08-04$1.61$1.64852,525——
1988-08-03$1.65$1.68546,750——
1988-08-02$1.67$1.70329,400——
1988-08-01$1.69$1.71306,450——
1988-07-29$1.70$1.73579,150——
1988-07-28$1.69$1.71753,300——
1988-07-27$1.63$1.66664,200——
1988-07-26$1.61$1.64857,925——
1988-07-25$1.57$1.601,138,050——
1988-07-22$1.65$1.68809,325——
1988-07-21$1.69$1.71344,925——
1988-07-20$1.69$1.71718,875——
1988-07-19$1.69$1.71533,925——
1988-07-18$1.70$1.73734,400——
1988-07-15$1.76$1.79967,275——
1988-07-14$1.78$1.81576,450——
1988-07-13$1.78$1.81467,775——
1988-07-12$1.76$1.79809,325——
1988-07-11$1.80$1.83562,275——
1988-07-08$1.81$1.85795,150——
1988-07-07$1.83$1.861,390,500——
1988-07-06$1.87$1.90571,725——
1988-07-05$1.91$1.94430,650——
1988-07-01$1.93$1.96321,300——
1988-06-30$1.93$1.96724,950——
1988-06-29$1.93$1.961,013,850——
1988-06-28$1.94$1.971,515,375——
1988-06-27$1.85$1.88476,550——
1988-06-24$1.91$1.93693,900——
1988-06-23$1.93$1.954,059,450——
1988-06-22$1.89$1.912,993,625——
1988-06-21$1.76$1.78704,025——
1988-06-20$1.70$1.73760,725——
1988-06-17$1.74$1.76841,725——
1988-06-16$1.72$1.75961,200——
1988-06-15$1.80$1.821,314,225——
1988-06-14$1.78$1.801,060,425——
1988-06-13$1.78$1.80513,675——
1988-06-10$1.76$1.78786,375——
1988-06-09$1.76$1.78518,400——
1988-06-08$1.74$1.76840,375——
1988-06-07$1.76$1.78671,625——
1988-06-06$1.80$1.82814,050——
1988-06-03$1.78$1.80218,700——
1988-06-02$1.74$1.76477,225——
1988-06-01$1.80$1.821,035,450——
1988-05-31$1.80$1.821,180,575——
1988-05-27$1.74$1.76296,325——
1988-05-26$1.72$1.75672,975——
1988-05-25$1.70$1.73317,925——
1988-05-24$1.67$1.69333,450——
1988-05-23$1.67$1.69664,875——
1988-05-20$1.70$1.73594,000——
1988-05-19$1.72$1.751,031,400——
1988-05-18$1.74$1.762,440,125——
1988-05-17$1.80$1.823,364,875——
1988-05-16$1.80$1.821,023,300——
1988-05-13$1.74$1.76552,150——
1988-05-12$1.76$1.78744,525——
1988-05-11$1.72$1.751,154,925——
1988-05-10$1.81$1.842,130,975——
1988-05-09$1.76$1.782,502,225——
1988-05-06$1.69$1.71828,900——
1988-05-05$1.74$1.762,135,700——
1988-05-04$1.74$1.764,463,100——
1988-05-03$1.59$1.61480,600——
1988-05-02$1.57$1.60527,850——
1988-04-29$1.56$1.58720,225——
1988-04-28$1.59$1.612,227,500——
1988-04-27$1.54$1.56475,875——
1988-04-26$1.52$1.541,247,400——
1988-04-25$1.44$1.46137,700——
1988-04-22$1.48$1.50222,750——
1988-04-21$1.48$1.50319,275——
1988-04-20$1.44$1.46317,250——
1988-04-19$1.44$1.46233,550——
1988-04-18$1.50$1.52345,600——
1988-04-15$1.46$1.48558,225——
1988-04-14$1.43$1.441,283,175——
1988-04-13$1.54$1.56389,475——
1988-04-12$1.54$1.56668,925——
1988-04-11$1.50$1.52675,000——
1988-04-08$1.44$1.46502,875——
1988-04-07$1.43$1.44204,525——
1988-04-06$1.44$1.46397,575——
1988-04-05$1.43$1.44752,625——
1988-04-04$1.43$1.44340,875——
1988-03-31$1.44$1.46452,925——
1988-03-30$1.43$1.44475,875——
1988-03-29$1.46$1.48373,275——
1988-03-28$1.44$1.46263,925——
1988-03-25$1.48$1.50334,800——
1988-03-24$1.48$1.50452,250——
1988-03-23$1.50$1.52367,875——
1988-03-22$1.50$1.52280,800——
1988-03-21$1.48$1.50438,075——
1988-03-18$1.52$1.54355,050——
1988-03-17$1.54$1.56530,550——
1988-03-16$1.48$1.50627,750——
1988-03-15$1.52$1.54479,250——
1988-03-14$1.56$1.58270,000——
1988-03-11$1.56$1.58592,650——
1988-03-10$1.56$1.58825,525——
1988-03-09$1.59$1.61549,450——
1988-03-08$1.56$1.58903,150——
1988-03-07$1.61$1.631,131,975——
1988-03-04$1.59$1.61739,800——
1988-03-03$1.56$1.581,331,775——
1988-03-02$1.50$1.52434,025——
1988-03-01$1.48$1.50603,450——
1988-02-29$1.48$1.50722,250——
1988-02-26$1.46$1.48609,525——
1988-02-25$1.46$1.483,626,775——
1988-02-24$1.44$1.462,079,000——
1988-02-23$1.33$1.351,002,375——
1988-02-22$1.33$1.35745,200——
1988-02-19$1.26$1.28715,500——
1988-02-18$1.22$1.241,042,200——
1988-02-17$1.22$1.24496,800——
1988-02-16$1.22$1.24721,575——
1988-02-12$1.24$1.26835,650——
1988-02-11$1.22$1.24737,100——
1988-02-10$1.24$1.26513,000——
1988-02-09$1.22$1.24471,150——
1988-02-08$1.24$1.26348,975——
1988-02-05$1.26$1.28471,150——
1988-02-04$1.28$1.29589,275——
1988-02-03$1.30$1.31791,775——
1988-02-02$1.28$1.29263,925——
1988-02-01$1.30$1.31421,875——
1988-01-29$1.28$1.29344,925——
1988-01-28$1.30$1.31259,875——
1988-01-27$1.30$1.31351,000——
1988-01-26$1.35$1.37124,200——
1988-01-25$1.35$1.37301,050——
1988-01-22$1.31$1.33519,750——
1988-01-21$1.30$1.31620,325——
1988-01-20$1.35$1.37785,025——
1988-01-19$1.35$1.37318,600——
1988-01-18$1.43$1.44244,350——
1988-01-15$1.39$1.41669,600——
1988-01-14$1.35$1.37226,125——
1988-01-13$1.35$1.37374,625——
1988-01-12$1.30$1.31375,975——
1988-01-11$1.31$1.33772,200——
1988-01-08$1.33$1.35735,075——
1988-01-07$1.46$1.48573,075——
1988-01-06$1.48$1.50905,175——
1988-01-05$1.43$1.441,606,500——
1988-01-04$1.30$1.31374,625——