MetaCap

Viatris Stock Price History

NASDAQ: VTRSHealth CareBiotechnology: Pharmaceutical PreparationsUSD

17.64+0.20 (+1.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VTRS price history at a glance

The price history for Viatris (VTRS) on this page begins on March 17, 1980, when the stock closed at $1.33; it most recently closed at $17.64 on October 5, 2026. The highest price in this record is $76.69, reached on April 20, 2015; the latest close is 77.0% below that peak. Across the 45 complete calendar years in the table, VTRS finished higher in 25 and lower in 20. Its best year was 1989 (+173.2%) and its worst was 1986 (-34.5%).

Over roughly 47 years the share price changed +1223.0%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, VTRS has gained 76.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980
$76.69
Date of high
Apr 20, 2015
Low since 1980
$1.00
Date of low
Oct 27, 1980
52-week high
$18.43
52-week low
$9.73
Last close
$17.64

VTRS returns

1 week

+0.23%

1 month

+6.91%

3 months

+8.42%

6 months

+30.96%

Year to date

+41.69%

1 year

+76.58%

3 years

+89.07%

5 years

+31.05%

VTRS price return, excluding dividends.

VTRS annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.64+41.57%
202512.46+1.47%
202412.28+13.39%
202310.83-2.70%
202211.13-17.74%
202113.53-27.80%
202018.74-7.23%
201920.20-29.96%
201828.84-31.84%
201742.31+10.90%
201638.15-29.44%
201554.07-4.05%
201456.35+31.91%
201342.72+51.49%
201228.20+31.41%
201121.46+1.56%
201021.13+14.65%
200918.43+83.93%
200810.02-26.81%
200713.69-31.41%
200619.960.00%
200519.96+12.90%
200417.68-29.62%
200325.12+53.84%
200216.33+4.17%
200115.68+40.03%
200011.190.00%
199911.19-20.04%
199814.00+57.01%
19978.92+18.01%
19967.56-27.66%
199510.44+30.55%
19948.00+6.40%
19937.52-19.44%
19929.33+53.66%
19916.07+129.38%
19902.65-26.29%
19893.59+173.24%
19881.31+7.58%
19871.22-27.47%
19861.69-34.53%
19852.57-29.08%
19843.63+23.27%
19832.94+10.41%
19822.67+6.67%
19812.50+104.55%
1980*1.22-8.33%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

VTRS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.3617.7617.1917.64+1.15%
17.2617.5216.8917.44-0.29%
17.5217.8217.4117.49-0.29%
17.7717.8717.3117.54-0.45%
17.8217.9117.4517.62+0.11%
17.5317.6517.3417.60+0.80%
17.6217.8417.4317.46-1.47%
18.1618.1717.7117.72-2.21%
18.2518.4317.8718.12-0.82%
17.7518.3717.5418.27+2.47%
17.5217.9817.3717.83+2.35%
17.0517.4517.0017.42+1.75%
17.2617.6016.9917.12-0.35%
17.1017.2316.9817.18+0.47%
16.9817.3516.8717.10+0.88%
17.1917.2016.9116.95-1.05%
17.1017.3117.0917.13+0.65%
16.7517.0516.6717.02+2.22%
16.6316.6716.3816.65-0.06%
16.6416.8516.4716.66+0.91%
16.5016.6516.3216.51+0.79%
16.5016.5116.1516.38-0.73%
16.7216.8416.4016.50-0.66%
16.6316.7716.4216.61-1.60%
16.8117.0216.6716.88-0.35%
17.2217.2816.8116.94-0.88%
16.7517.1316.7517.09+2.77%
16.6216.9116.5116.63+0.73%
16.2916.5816.1216.51+1.04%
16.9317.0116.3016.34-3.26%
16.7517.1016.6516.89+0.24%
16.7217.0716.6516.85+0.78%
16.5916.7416.4416.72+1.09%
16.2516.5816.1916.54+1.35%
16.0116.3715.9816.32+1.24%
16.0716.2616.0416.12-0.80%
16.4216.5816.2316.25+0.49%
16.3616.5216.1716.17-0.37%
16.1216.3016.0916.230.00%
15.9016.2715.8816.23+1.18%
16.2816.3815.9916.04-0.37%
16.1616.3415.9816.10-1.11%
16.2616.5716.1416.280.00%
16.3016.7116.1316.28-0.91%
16.4816.7816.2016.43+0.86%
18.1518.3916.2216.29-7.71%
17.8017.8817.5517.65-0.28%
17.6617.7517.3717.70+0.40%
17.7417.7617.3117.63+0.40%
17.6517.6917.3817.56-1.13%
17.6317.7917.5017.76-0.34%
17.9618.0717.6717.82-0.22%
17.7517.9417.6417.86+1.25%
17.3517.7517.2817.64+2.32%
17.2817.4917.2017.24-0.23%
16.8817.2816.7617.28+1.59%
17.5717.5716.9017.01-3.30%
16.9617.6816.8317.59+3.53%
17.3917.5116.9716.99-1.74%
17.3417.6717.2317.29-0.23%
16.8017.3916.6517.33+3.90%
16.2616.7016.1316.68+2.27%
16.3216.4316.1216.31-0.49%
16.2916.6016.2216.39+0.74%
16.3416.3715.9516.27-0.43%
16.6816.9016.3316.34-1.92%
16.9416.9416.4316.66-1.77%
16.9617.1716.9116.96+0.95%
16.7016.9816.6116.80+0.60%
16.2816.7416.2716.70+3.21%
16.0316.3415.9216.18+1.89%
16.2616.2615.8015.88-2.16%
16.3616.5216.0916.23-0.61%
16.0516.4316.0316.33+1.62%
16.0016.4015.9616.07+0.88%
15.9016.1015.8115.93+1.14%
15.3215.8015.2215.75+2.41%
15.4515.5215.0715.38+0.07%
16.0616.1614.9415.37-2.29%
16.0416.2215.6415.73-1.93%
16.2516.4216.0116.04-1.72%
16.5416.6316.2916.32-0.97%
16.4716.6316.3316.48+1.04%
16.0016.3215.8916.31+3.42%
16.1916.2015.7015.77-2.65%
16.1316.4115.9316.20+1.69%
16.0516.1815.7915.93+0.31%
15.8716.1915.8615.88-0.13%
15.7015.9915.6415.90+2.19%
15.6815.7215.5015.56-0.83%
15.8715.9315.6015.69-0.76%
16.1716.1715.7315.81-2.77%
16.0616.3015.9016.26+0.93%
16.1816.2115.9616.11-1.10%
16.4316.4316.2116.29+0.18%
16.6616.7616.2116.26-2.34%
16.3916.6816.3916.65+1.15%
16.5216.5516.2616.46-0.78%
16.2416.6416.2016.59+2.60%
16.3916.4516.0216.17-2.00%
16.5616.7116.4116.50+0.12%
17.1717.1716.4016.48-4.52%
17.4117.5317.1517.26-0.63%
17.1317.3916.9617.37+1.16%
16.9417.2016.6417.17+1.48%
17.3017.5116.7916.92-1.46%
17.3017.5316.6517.17-1.27%
16.7817.4516.3617.39+9.03%
15.7516.0715.5215.95+2.77%
14.8315.7214.8215.52+2.11%
14.9215.3714.9015.20+1.06%
14.9515.0814.7815.04+0.67%
15.0715.1714.9014.94-0.20%
14.8115.0914.7014.97+1.01%
14.8715.0514.6714.82+0.07%
14.5614.9414.5614.81+1.51%
14.7514.8214.4214.59-1.08%
14.6914.7814.4814.75+1.58%
14.8114.8514.3614.52-1.43%
14.8215.0014.6214.73-0.94%
14.5915.2214.5614.87+1.29%
14.0614.7414.0614.68+4.78%
13.8014.0213.6714.01+1.08%
13.9314.0013.7813.86-0.36%
13.8714.0013.7113.91+0.58%
13.3813.8613.3713.83+2.67%
13.7413.7913.4513.47-1.03%
13.4613.6413.3813.61+0.29%
13.5013.6613.4013.57+3.12%
13.3213.3913.1213.16-1.86%
13.3313.4313.2513.41-0.22%
13.3113.6513.2813.44-1.39%
13.6013.7613.5613.63+0.89%
13.1613.5613.1213.51+4.24%
13.2013.2512.8712.96-0.69%
13.3613.3913.0313.05-2.39%
13.4513.6013.3313.37-0.96%
13.4813.6913.4713.50+1.05%
13.2113.4913.1113.36+0.53%
13.3913.4713.2013.29+0.68%
13.5413.6113.0513.20-2.22%
13.7513.8813.1213.50-1.75%
13.7013.8813.6613.74-0.43%
13.6313.9413.6113.80+2.15%
13.6613.7713.4513.510.00%
13.8913.9713.4813.51-2.10%
13.7713.9313.6213.80-1.22%
14.0414.2813.9413.97-0.78%
14.1714.5214.0514.08-0.98%
13.8614.2913.8014.22+0.42%
14.1914.3913.9914.16-2.55%
14.4914.7214.4114.53-1.22%
14.8914.9714.6614.71-1.21%
15.0515.2314.7214.89-5.16%
14.9315.7714.7915.70+5.16%
15.1615.5014.8514.93-2.10%
16.0916.4715.1415.25-5.16%
16.1916.4715.9616.08+0.06%
16.0416.4315.9816.07+0.75%
15.8616.0715.7915.95+0.19%
15.9516.0015.7715.92-0.38%
15.9916.0715.7315.98-0.44%
15.6916.0715.6016.05+1.97%
15.8015.9915.5915.74-0.19%
15.8916.0015.7015.77-0.13%
16.0916.3015.7215.79-2.11%
16.0016.1815.8716.13+1.13%
15.5316.0415.4715.95+2.51%
14.7615.6014.6615.56+6.72%
14.2414.6014.1014.58+1.67%
14.2714.4414.2214.34-0.14%
13.8714.5013.8214.36+4.97%
13.7113.8713.5213.680.00%
13.0513.6813.0013.68+4.51%
13.0513.1012.9313.09+0.15%
12.9713.1812.9213.07+0.77%
13.1513.2512.9612.97-1.14%
13.1713.4113.1013.12-0.38%
13.2013.2713.1113.17-0.30%
13.1813.3013.1713.21-0.23%
13.0513.3113.0313.24+1.46%
12.7113.1812.7113.05+3.08%
12.7512.8612.5512.66-1.56%
13.0513.0812.7412.86+0.16%
13.0713.1112.6812.84-2.36%
13.3713.4913.0813.15-1.65%
12.6813.4012.5313.37+5.44%
12.7912.8512.6012.68-0.63%
12.6312.7912.5812.76+1.27%
12.3912.7312.3712.60+1.12%
12.5112.5912.3712.46+0.48%
12.3712.6812.3712.40+0.24%
12.4212.4312.1912.37-0.72%
12.5012.5412.2712.46+0.08%
12.5212.6212.4512.45-0.72%
12.3812.5812.3412.54+1.37%
12.2812.4512.2512.37+0.41%
12.2012.3612.2012.32+0.65%
12.0012.4912.0012.24+1.83%
12.0012.0311.9012.02+0.08%
11.8812.0411.8212.01+0.67%
11.9012.1311.7711.93-0.08%
11.6812.0311.5611.94+2.05%
11.4911.8311.4211.70+2.09%
11.6511.6811.4211.46-1.72%
11.7311.8311.6311.66+0.09%
11.6511.7211.5011.65+0.52%
11.5811.6211.3111.59-0.09%
11.2011.6311.1011.60+3.66%
11.1111.3310.9911.19+0.90%
10.9911.2910.9411.09+1.46%
10.8011.0210.8010.93+1.58%
10.8610.8910.6710.76-0.74%
10.7510.9310.7310.84+1.21%
10.7310.8710.6410.71+0.09%
10.6310.7610.6310.70+0.09%
10.6510.7110.5910.69+0.47%
10.6010.7110.4910.64+0.76%
10.6010.7310.5210.56-0.09%
10.4510.6110.3910.57+1.05%
10.2510.6010.1510.46+2.65%
10.4810.5610.1710.19-2.58%
10.6810.6910.4410.46-2.33%
10.6410.8710.5710.71+0.47%
10.7310.8810.6210.66-0.56%
10.8310.9010.6610.72-1.74%
10.9611.1410.8810.91-0.91%
11.1711.1910.9311.01-1.70%
10.2211.2810.2211.20+10.13%
10.1410.199.9910.17+0.49%
10.0910.169.9210.12+0.10%
10.5810.9510.0310.11-5.95%
10.4510.8110.4110.75+2.48%
10.4410.6110.3610.49-0.38%
10.3410.5710.2910.53+1.64%
10.3110.4310.2410.360.00%
10.2710.4710.2610.36+0.88%
10.2410.4210.2210.27-0.19%
10.3810.4610.2710.29-1.25%
10.3510.4410.1810.42+0.68%
10.3610.5010.3410.35+0.39%
10.3910.5010.2910.31-0.96%
10.4010.5210.3110.41+0.19%
10.3110.4410.3010.39+0.78%
10.1710.3210.1310.31+1.38%
10.0910.2010.0710.17+0.69%
10.0810.2010.0110.10+1.20%
10.0210.179.869.98+0.50%
9.759.979.739.93+0.71%
9.789.979.749.86+1.23%
10.0010.079.699.74-2.50%
10.0110.159.959.99—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTRS chart for longer ranges.