Viatris Inc (NQ: VTRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	8.624	8.723	8.595	8.661	16,108,099	-0.03(-0.33%)
May 30, 2023	8.576	8.718	8.515	8.690	10,914,179	+0.07(+0.77%)
May 26, 2023	8.576	8.685	8.543	8.624	10,023,794	+0.08(+0.89%)
May 25, 2023	8.444	8.572	8.368	8.548	10,066,673	+0.00(+0.00%)
May 24, 2023	8.718	8.718	8.467	8.548	6,903,035	-0.20(-2.27%)
May 23, 2023	8.851	8.927	8.732	8.747	7,735,655	-0.10(-1.18%)
May 22, 2023	8.888	9.038	8.823	8.851	11,209,536	+0.13(+1.50%)
May 19, 2023	8.813	8.944	8.687	8.720	10,259,216	-0.04(-0.43%)
May 18, 2023	8.683	8.785	8.626	8.757	8,613,256	+0.07(+0.75%)
May 17, 2023	8.589	8.743	8.524	8.692	12,677,402	+0.14(+1.64%)
May 16, 2023	8.748	8.748	8.542	8.552	6,273,992	-0.21(-2.35%)
May 15, 2023	8.701	8.813	8.664	8.757	7,529,357	+0.08(+0.97%)
May 12, 2023	8.767	8.785	8.645	8.673	8,133,185	-0.07(-0.85%)
May 11, 2023	8.926	8.935	8.655	8.748	10,224,654	-0.21(-2.40%)
May 10, 2023	9.159	9.178	8.655	8.963	17,657,892	-0.14(-1.54%)
May 09, 2023	9.103	9.201	8.996	9.103	12,853,520	-0.07(-0.81%)
May 08, 2023	8.972	9.430	8.748	9.178	25,707,084	+0.50(+5.82%)
May 05, 2023	8.505	8.687	8.505	8.673	15,131,428	+0.25(+2.94%)
May 04, 2023	8.524	8.542	8.365	8.426	9,841,603	-0.12(-1.37%)
May 03, 2023	8.561	8.645	8.505	8.542	11,071,899	+0.02(+0.22%)
May 02, 2023	8.729	8.748	8.346	8.524	10,215,074	-0.22(-2.56%)
May 01, 2023	8.701	8.785	8.692	8.748	7,465,174	+0.03(+0.32%)
Apr 28, 2023	8.608	8.725	8.598	8.720	7,388,162	+0.07(+0.76%)
Apr 27, 2023	8.514	8.692	8.402	8.655	8,411,681	+0.15(+1.76%)
Apr 26, 2023	8.598	8.655	8.486	8.505	6,337,222	-0.07(-0.87%)
Apr 25, 2023	8.692	8.748	8.561	8.580	7,827,592	-0.14(-1.61%)
Apr 24, 2023	8.898	8.907	8.570	8.720	15,814,163	-0.30(-3.32%)
Apr 21, 2023	9.066	9.112	8.991	9.019	5,017,213	-0.04(-0.46%)
Apr 20, 2023	9.131	9.140	9.033	9.061	5,107,643	-0.13(-1.37%)
Apr 19, 2023	9.169	9.285	9.112	9.187	6,469,290	-0.05(-0.51%)
Apr 18, 2023	9.281	9.289	9.131	9.234	5,918,829	-0.03(-0.30%)
Apr 17, 2023	9.225	9.313	9.140	9.262	7,066,305	+0.04(+0.41%)
Apr 14, 2023	9.253	9.299	9.169	9.225	5,871,831	-0.05(-0.50%)
Apr 13, 2023	9.206	9.337	9.187	9.271	5,866,282	+0.09(+1.02%)
Apr 12, 2023	9.327	9.355	9.155	9.178	6,864,129	-0.08(-0.91%)
Apr 11, 2023	9.234	9.374	9.225	9.262	7,098,868	+0.06(+0.61%)
Apr 10, 2023	9.299	9.317	9.112	9.206	10,897,176	-0.07(-0.71%)
Apr 06, 2023	9.253	9.295	9.178	9.271	9,877,508	+0.11(+1.22%)
Apr 05, 2023	8.898	9.178	8.883	9.159	17,992,394	+0.25(+2.83%)
Apr 04, 2023	9.056	9.056	8.753	8.907	13,431,937	-0.07(-0.83%)
Apr 03, 2023	9.056	9.084	8.865	8.982	19,539,032	-0.01(-0.10%)
Mar 31, 2023	8.963	9.075	8.930	8.991	14,175,391	+0.06(+0.63%)
Mar 30, 2023	8.991	9.038	8.869	8.935	6,473,319	+0.03(+0.31%)
Mar 29, 2023	8.991	9.010	8.860	8.907	6,513,712	+0.00(+0.00%)
Mar 28, 2023	8.813	8.907	8.776	8.907	5,945,757	+0.06(+0.63%)
Mar 27, 2023	8.804	8.958	8.720	8.851	7,375,191	+0.13(+1.50%)
Mar 24, 2023	8.561	8.748	8.486	8.720	7,505,562	+0.12(+1.41%)
Mar 23, 2023	8.785	8.869	8.505	8.598	11,222,263	-0.19(-2.13%)
Mar 22, 2023	9.000	9.024	8.757	8.785	8,920,893	-0.23(-2.59%)
Mar 21, 2023	8.944	9.159	8.944	9.019	10,204,781	+0.20(+2.22%)
Mar 20, 2023	8.879	8.940	8.729	8.823	12,187,399	+0.01(+0.11%)
Mar 17, 2023	8.823	8.851	8.678	8.813	16,656,406	-0.07(-0.74%)
Mar 16, 2023	8.739	8.907	8.626	8.879	10,487,192	+0.00(+0.00%)
Mar 15, 2023	9.066	9.084	8.809	8.879	12,106,542	-0.33(-3.55%)
Mar 14, 2023	9.346	9.365	9.140	9.206	9,291,065	+0.02(+0.20%)
Mar 13, 2023	9.262	9.369	9.117	9.187	13,198,559	-0.16(-1.70%)
Mar 10, 2023	9.402	9.570	9.262	9.346	9,398,754	-0.12(-1.28%)
Mar 09, 2023	9.851	9.851	9.421	9.468	9,988,604	-0.40(-4.07%)
Mar 08, 2023	9.879	9.944	9.795	9.870	7,517,236	-0.05(-0.47%)
Mar 07, 2023	10.05	10.06	9.835	9.916	15,130,021	-0.12(-1.20%)
Mar 06, 2023	10.29	10.30	9.925	10.04	18,347,414	-0.25(-2.43%)
Mar 03, 2023	10.33	10.38	10.26	10.29	10,663,906	+0.00(+0.00%)
Mar 02, 2023	10.43	10.43	10.22	10.29	7,980,286	-0.17(-1.59%)