Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viatris Inc. - Common Stock (NQ:VTRS)

8.790 -0.040 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.760 8.845 8.560 8.790 83,893,584 -0.04(-0.45%)
May 29, 2025 8.630 8.850 8.570 8.830 14,107,893 +0.24(+2.79%)
May 28, 2025 8.610 8.630 8.500 8.590 10,162,692 -0.01(-0.12%)
May 27, 2025 8.350 8.630 8.320 8.600 14,639,829 +0.31(+3.74%)
May 23, 2025 8.260 8.310 8.190 8.290 9,914,491 -0.09(-1.07%)
May 22, 2025 8.321 8.415 8.148 8.380 17,369,938 +0.02(+0.24%)
May 21, 2025 8.715 8.745 8.350 8.360 12,636,176 -0.39(-4.50%)
May 20, 2025 8.666 8.824 8.626 8.755 11,104,939 +0.12(+1.37%)
May 19, 2025 8.646 8.686 8.523 8.636 7,897,112 -0.08(-0.90%)
May 16, 2025 8.666 8.760 8.617 8.715 9,644,239 +0.05(+0.57%)
May 15, 2025 8.360 8.691 8.301 8.666 16,728,705 +0.36(+4.39%)
May 14, 2025 8.646 8.651 8.281 8.301 14,858,305 -0.36(-4.21%)
May 13, 2025 8.784 8.794 8.597 8.666 9,451,176 -0.17(-1.90%)
May 12, 2025 8.834 8.976 8.789 8.834 11,762,732 +0.19(+2.17%)
May 09, 2025 8.893 9.183 8.622 8.646 19,418,442 -0.32(-3.52%)
May 08, 2025 8.873 9.440 8.784 8.962 30,501,930 +0.48(+5.70%)
May 07, 2025 8.370 8.587 8.370 8.479 21,656,174 +0.12(+1.42%)
May 06, 2025 8.474 8.597 8.350 8.360 12,598,199 -0.11(-1.28%)
May 05, 2025 8.518 8.636 8.449 8.469 14,599,539 -0.06(-0.69%)
May 02, 2025 8.528 8.617 8.400 8.528 12,108,071 +0.18(+2.13%)
May 01, 2025 8.262 8.528 8.114 8.350 16,322,827 +0.05(+0.59%)
Apr 30, 2025 8.193 8.331 8.143 8.301 12,229,377 +0.08(+0.96%)
Apr 29, 2025 8.035 8.321 8.005 8.222 13,411,935 +0.09(+1.09%)
Apr 28, 2025 8.015 8.232 8.005 8.134 11,310,920 +0.12(+1.48%)
Apr 25, 2025 7.897 8.025 7.823 8.015 9,643,847 +0.10(+1.25%)
Apr 24, 2025 7.759 8.015 7.710 7.917 13,044,216 +0.22(+2.82%)
Apr 23, 2025 7.739 7.986 7.691 7.700 10,331,885 +0.12(+1.56%)
Apr 22, 2025 7.542 7.650 7.493 7.581 9,633,180 +0.12(+1.59%)
Apr 21, 2025 7.394 7.517 7.360 7.463 9,970,682 +0.01(+0.13%)
Apr 17, 2025 7.315 7.512 7.286 7.453 10,870,424 +0.17(+2.30%)
Apr 16, 2025 7.424 7.522 7.231 7.286 10,357,578 -0.09(-1.20%)
Apr 15, 2025 7.503 7.557 7.286 7.374 12,068,306 -0.15(-1.97%)
Apr 14, 2025 7.562 7.591 7.315 7.522 14,036,094 +0.09(+1.19%)
Apr 11, 2025 7.227 7.453 7.108 7.434 16,482,250 +0.28(+3.86%)
Apr 10, 2025 7.483 7.503 6.753 7.158 20,751,948 -0.52(-6.80%)
Apr 09, 2025 7.098 7.754 6.936 7.680 21,497,798 +0.42(+5.84%)
Apr 08, 2025 7.729 7.877 7.108 7.256 15,787,275 -0.25(-3.29%)
Apr 07, 2025 7.453 7.621 7.044 7.503 23,213,784 -0.01(-0.13%)
Apr 04, 2025 7.926 8.025 7.478 7.512 20,196,852 -0.53(-6.62%)
Apr 03, 2025 8.390 8.449 8.025 8.045 12,364,880 -0.49(-5.77%)
Apr 02, 2025 8.410 8.597 8.410 8.538 8,455,656 +0.06(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.