Skip to main content

Viatris Inc. - Common Stock (NQ:VTRS)

8.930 -0.080 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.040 9.070 8.900 8.930 9,400,524 -0.08(-0.89%)
Jun 27, 2025 9.120 9.165 8.915 9.010 17,753,696 -0.11(-1.21%)
Jun 26, 2025 8.970 9.140 8.900 9.120 11,387,479 +0.23(+2.59%)
Jun 25, 2025 8.900 8.960 8.840 8.890 8,889,323 -0.06(-0.67%)
Jun 24, 2025 8.900 9.000 8.865 8.950 12,754,320 +0.10(+1.13%)
Jun 23, 2025 8.840 8.900 8.660 8.850 8,442,230 -0.02(-0.23%)
Jun 20, 2025 8.825 8.910 8.685 8.870 18,664,296 +0.10(+1.14%)
Jun 18, 2025 8.750 8.850 8.660 8.770 9,584,112 +0.01(+0.11%)
Jun 17, 2025 8.900 8.970 8.710 8.760 9,570,905 -0.23(-2.56%)
Jun 16, 2025 8.990 9.070 8.920 8.990 11,169,256 +0.07(+0.78%)
Jun 13, 2025 8.980 9.090 8.900 8.920 9,003,242 -0.17(-1.87%)
Jun 12, 2025 8.950 9.190 8.915 9.090 13,592,119 +0.11(+1.22%)
Jun 11, 2025 9.030 9.120 8.910 8.980 10,451,213 -0.06(-0.66%)
Jun 10, 2025 8.850 9.070 8.770 9.040 14,465,788 +0.23(+2.61%)
Jun 09, 2025 8.770 8.900 8.695 8.810 10,494,013 +0.10(+1.15%)
Jun 06, 2025 8.540 8.730 8.520 8.710 9,756,546 +0.25(+2.96%)
Jun 05, 2025 8.640 8.640 8.440 8.460 13,736,087 -0.13(-1.51%)
Jun 04, 2025 8.700 8.800 8.580 8.590 25,510,392 -0.12(-1.38%)
Jun 03, 2025 8.600 8.840 8.400 8.710 20,434,034 +0.02(+0.23%)
Jun 02, 2025 8.700 8.770 8.580 8.690 12,064,415 -0.10(-1.14%)
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%)
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.