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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.74$21.8514,376,000——
2020-12-30$18.13$21.1410,332,300——
2020-12-29$17.75$20.704,811,800——
2020-12-28$17.74$20.684,933,900——
2020-12-24$17.77$20.721,946,600——
2020-12-23$17.88$20.856,303,400——
2020-12-22$17.74$20.6811,405,800——
2020-12-21$17.39$20.2814,799,800——
2020-12-18$17.75$20.7018,226,300——
2020-12-17$17.72$20.6614,485,000——
2020-12-16$17.86$20.8217,203,500——
2020-12-15$17.73$20.6713,060,700——
2020-12-14$17.33$20.2116,694,100——
2020-12-11$17.34$20.2215,842,700——
2020-12-10$17.69$20.639,422,500——
2020-12-09$17.52$20.4312,701,900——
2020-12-08$17.84$20.809,303,100——
2020-12-07$17.57$20.4910,008,700——
2020-12-04$17.60$20.5215,946,900——
2020-12-03$17.37$20.2516,848,400——
2020-12-02$17.13$19.9722,173,200——
2020-12-01$17.01$19.8315,392,500——
2020-11-30$16.82$19.6121,166,300——
2020-11-27$17.05$19.8811,024,700——
2020-11-25$17.07$19.9015,353,800——
2020-11-24$16.90$19.7023,106,200——
2020-11-23$16.77$19.5520,718,000——
2020-11-20$17.13$19.9738,015,400——
2020-11-19$18.11$21.1135,794,100——
2020-11-18$16.19$18.8831,517,400——
2020-11-17$16.34$19.0560,532,900——
2020-11-16$15.86$18.4926,574,200——
2020-11-13$15.55$18.138,508,700——
2020-11-12$15.51$18.0812,547,800——
2020-11-11$15.70$18.319,762,900——
2020-11-10$15.64$18.2418,171,900——
2020-11-09$15.12$17.6311,475,200——
2020-11-06$14.65$17.089,524,500——
2020-11-05$15.14$17.6514,470,200——
2020-11-04$15.08$17.5810,301,600——
2020-11-03$15.14$17.656,771,500——
2020-11-02$15.14$17.657,260,700——
2020-10-30$14.54$16.959,155,500——
2020-10-29$14.37$16.753,548,300——
2020-10-28$14.30$16.674,895,600——
2020-10-27$14.46$16.863,671,700——
2020-10-26$15.05$17.553,514,800——
2020-10-23$15.69$18.292,597,900——
2020-10-22$15.60$18.193,536,000——
2020-10-21$15.14$17.653,117,600——
2020-10-20$15.31$17.852,838,500——
2020-10-19$15.42$17.983,190,000——
2020-10-16$15.71$18.327,066,200——
2020-10-15$15.74$18.352,572,000——
2020-10-14$15.55$18.133,042,700——
2020-10-13$15.59$18.183,709,100——
2020-10-12$15.98$18.633,196,700——
2020-10-09$15.64$18.243,447,700——
2020-10-08$15.72$18.335,484,500——
2020-10-07$14.91$17.386,188,500——
2020-10-06$14.87$17.344,125,500——
2020-10-05$15.09$17.596,271,800——
2020-10-02$14.89$17.364,188,300——
2020-10-01$14.80$17.264,538,900——
2020-09-30$14.83$17.293,344,600——
2020-09-29$14.57$16.993,163,300——
2020-09-28$14.64$17.074,504,300——
2020-09-25$14.42$16.812,902,200——
2020-09-24$14.21$16.574,530,500——
2020-09-23$14.37$16.755,600,300——
2020-09-22$14.82$17.285,310,900——
2020-09-21$14.78$17.236,813,400——
2020-09-18$15.73$18.346,494,100——
2020-09-17$16.16$18.843,781,200——
2020-09-16$16.00$18.658,702,000——
2020-09-15$15.95$18.603,920,600——
2020-09-14$15.77$18.394,235,000——
2020-09-11$15.33$17.875,763,800——
2020-09-10$15.06$17.566,296,300——
2020-09-09$15.25$17.787,411,200——
2020-09-08$15.64$18.245,113,500——
2020-09-04$15.81$18.438,787,500——
2020-09-03$15.46$18.035,809,700——
2020-09-02$15.71$18.325,851,300——
2020-09-01$15.50$18.079,443,300——
2020-08-31$16.38$19.105,010,600——
2020-08-28$16.23$18.922,333,800——
2020-08-27$16.18$18.863,048,900——
2020-08-26$16.31$19.024,717,400——
2020-08-25$16.03$18.695,185,800——
2020-08-24$16.33$19.045,328,700——
2020-08-21$15.99$18.645,361,300——
2020-08-20$16.34$19.055,958,400——
2020-08-19$16.51$19.256,349,200——
2020-08-18$16.19$18.886,874,800——
2020-08-17$16.25$18.953,282,200——
2020-08-14$16.19$18.884,435,500——
2020-08-13$16.14$18.824,371,800——
2020-08-12$16.18$18.864,920,200——
2020-08-11$16.64$19.405,807,600——
2020-08-10$16.36$19.072,160,400——
2020-08-07$16.36$19.073,873,700——
2020-08-06$16.42$19.145,959,900——
2020-08-05$16.90$19.706,507,000——
2020-08-04$16.32$19.033,751,900——
2020-08-03$16.36$19.073,025,100——
2020-07-31$16.11$18.782,985,800——
2020-07-30$16.33$19.043,486,700——
2020-07-29$17.00$19.829,217,500——
2020-07-28$16.16$18.842,807,700——
2020-07-27$16.22$18.912,763,900——
2020-07-24$15.96$18.614,166,500——
2020-07-23$16.08$18.756,387,200——
2020-07-22$16.57$19.323,331,900——
2020-07-21$16.37$19.094,738,800——
2020-07-20$16.65$19.413,322,500——
2020-07-17$16.81$19.606,276,300——
2020-07-16$16.84$19.633,104,000——
2020-07-15$16.98$19.805,459,400——
2020-07-14$16.52$19.264,716,100——
2020-07-13$16.13$18.813,986,200——
2020-07-10$16.10$18.772,853,100——
2020-07-09$15.88$18.514,951,300——
2020-07-08$16.19$18.886,575,600——
2020-07-07$16.11$18.785,491,200——
2020-07-06$16.54$19.286,473,100——
2020-07-02$15.93$18.574,869,600——
2020-07-01$15.76$18.384,226,300——
2020-06-30$16.08$18.756,161,700——
2020-06-29$15.99$18.642,857,000——
2020-06-26$15.89$18.536,905,200——
2020-06-25$16.38$19.104,332,700——
2020-06-24$16.02$18.686,634,000——
2020-06-23$16.24$18.935,370,400——
2020-06-22$16.46$19.195,221,100——
2020-06-19$16.16$18.849,406,100——
2020-06-18$16.33$19.047,755,100——
2020-06-17$15.97$18.625,064,100——
2020-06-16$16.13$18.816,877,000——
2020-06-15$15.90$18.547,847,500——
2020-06-12$15.94$18.587,872,200——
2020-06-11$16.30$19.0011,618,000——
2020-06-10$17.32$20.198,972,300——
2020-06-09$18.45$21.518,717,100——
2020-06-08$18.78$21.9010,387,700——
2020-06-05$17.67$20.607,859,900——
2020-06-04$17.70$20.644,732,300——
2020-06-03$17.54$20.453,244,700——
2020-06-02$17.48$20.384,638,900——
2020-06-01$17.62$20.546,108,000——
2020-05-29$17.07$19.908,151,300——
2020-05-28$17.25$20.116,453,700——
2020-05-27$17.16$20.0110,340,600——
2020-05-26$16.14$18.826,236,000——
2020-05-22$15.64$18.244,932,200——
2020-05-21$16.00$18.655,301,600——
2020-05-20$16.32$19.034,980,900——
2020-05-19$16.05$18.714,154,700——
2020-05-18$16.46$19.198,532,200——
2020-05-15$15.16$17.686,983,200——
2020-05-14$15.22$17.757,518,200——
2020-05-13$15.54$18.129,179,300——
2020-05-12$16.23$18.926,471,500——
2020-05-11$16.95$19.7612,830,200——
2020-05-08$17.57$20.497,244,700——
2020-05-07$17.32$20.198,201,600——
2020-05-06$16.86$19.667,219,900——
2020-05-05$16.57$19.327,236,800——
2020-05-04$16.52$19.266,109,100——
2020-05-01$16.13$18.813,686,900——
2020-04-30$16.77$19.555,824,100——
2020-04-29$17.32$20.195,509,500——
2020-04-28$16.44$19.177,026,300——
2020-04-27$16.14$18.825,336,900——
2020-04-24$15.76$18.383,711,500——
2020-04-23$15.30$17.843,913,100——
2020-04-22$14.91$17.385,530,400——
2020-04-21$15.13$17.644,235,500——
2020-04-20$15.86$18.494,269,800——
2020-04-17$16.11$18.786,430,500——
2020-04-16$15.50$18.076,746,100——
2020-04-15$15.46$18.034,773,200——
2020-04-14$16.35$19.064,936,300——
2020-04-13$16.06$18.723,914,400——
2020-04-09$16.08$18.759,792,000——
2020-04-08$15.14$17.655,861,300——
2020-04-07$14.37$16.758,622,700——
2020-04-06$14.04$16.379,635,500——
2020-04-03$13.74$16.028,137,100——
2020-04-02$13.92$16.237,659,400——
2020-04-01$14.26$16.636,768,100——
2020-03-31$14.91$17.387,529,800——
2020-03-30$15.07$17.576,234,300——
2020-03-27$14.88$17.356,297,700——
2020-03-26$15.54$18.126,579,700——
2020-03-25$14.93$17.4113,273,700——
2020-03-24$15.14$17.6512,575,200——
2020-03-23$15.74$18.3513,186,200——
2020-03-20$15.25$17.7822,350,000——
2020-03-19$14.87$17.348,762,200——
2020-03-18$14.18$16.537,367,900——
2020-03-17$15.57$18.157,640,300——
2020-03-16$15.04$17.546,569,000——
2020-03-13$15.05$17.559,134,800——
2020-03-12$13.26$15.468,777,000——
2020-03-11$14.47$16.8710,583,800——
2020-03-10$15.08$17.587,579,600——
2020-03-09$14.38$16.777,741,000——
2020-03-06$15.40$17.9618,763,400——
2020-03-05$16.03$18.6910,850,500——
2020-03-04$16.83$19.6210,527,100——
2020-03-03$16.29$18.9910,890,500——
2020-03-02$17.48$20.388,359,100——
2020-02-28$17.19$20.0416,174,600——
2020-02-27$18.68$21.787,667,700——
2020-02-26$19.54$22.785,156,000——
2020-02-25$19.90$23.206,321,600——
2020-02-24$20.31$23.688,250,500——
2020-02-21$21.15$24.664,939,700——
2020-02-20$20.93$24.406,363,700——
2020-02-19$20.90$24.375,771,500——
2020-02-18$21.28$24.814,444,900——
2020-02-14$21.90$25.533,871,100——
2020-02-13$21.64$25.237,530,000——
2020-02-12$22.16$25.846,510,000——
2020-02-11$22.35$26.065,104,600——
2020-02-10$22.62$26.373,391,700——
2020-02-07$22.77$26.553,854,700——
2020-02-06$22.85$26.645,282,500——
2020-02-05$22.85$26.647,690,100——
2020-02-04$22.26$25.954,565,300——
2020-02-03$21.62$25.214,269,900——
2020-01-31$21.42$24.976,219,900——
2020-01-30$21.92$25.563,750,900——
2020-01-29$22.10$25.776,037,200——
2020-01-28$21.84$25.467,098,200——
2020-01-27$21.16$24.677,017,300——
2020-01-24$21.85$25.485,702,600——
2020-01-23$22.14$25.814,799,200——
2020-01-22$21.79$25.415,058,800——
2020-01-21$21.65$25.245,655,300——
2020-01-17$21.66$25.256,404,400——
2020-01-16$21.97$25.626,116,000——
2020-01-15$22.05$25.718,858,800——
2020-01-14$21.20$24.725,985,600——
2020-01-13$20.78$24.234,314,800——
2020-01-10$20.85$24.314,624,300——
2020-01-09$20.93$24.406,310,700——
2020-01-08$21.22$24.746,933,300——
2020-01-07$21.17$24.688,041,200——
2020-01-06$20.87$24.339,540,600——
2020-01-03$20.20$23.557,957,300——
2020-01-02$20.65$24.088,870,500——