5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+4.24%
3 MONTH PERFORMANCE
+39.69%
6 MONTH PERFORMANCE
+45.97%
YEAR-TO-DATE PERFORMANCE
+36.08%
1 YEAR PERFORMANCE
+155.23%
Roivant Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $28.64 | $28.36 (-0.98%) | $29.00 | $28.06 | 1.71 M | $19.62 B |
| 05/04/2026 | $28.48 | $28.36 (-0.42%) | $28.48 | $27.52 | 5.30 M | $19.76 B |
| 05/01/2026 | $28.79 | $27.83 (-3.33%) | $28.93 | $27.83 | 4.23 M | $19.39 B |
| 04/30/2026 | $27.93 | $28.53 (2.15%) | $28.71 | $27.89 | 7.01 M | $19.88 B |
| 04/29/2026 | $27.74 | $27.52 (-0.79%) | $27.94 | $27.45 | 4.37 M | $19.18 B |
| 04/28/2026 | $28.02 | $27.77 (-0.89%) | $28.58 | $27.72 | 4.54 M | $19.35 B |
| 04/27/2026 | $27.46 | $27.85 (1.42%) | $28.37 | $27.30 | 5.01 M | $19.41 B |
| 04/24/2026 | $28.24 | $27.41 (-2.94%) | $28.32 | $27.06 | 5.62 M | $19.10 B |
| 04/23/2026 | $29.25 | $28.14 (-3.79%) | $29.41 | $27.92 | 7.60 M | $19.61 B |
| 04/22/2026 | $29.53 | $29.15 (-1.29%) | $29.64 | $29.00 | 8.45 M | $20.31 B |
| 04/21/2026 | $29.03 | $29.29 (0.9%) | $29.36 | $28.67 | 2.95 M | $20.41 B |
| 04/20/2026 | $29.74 | $29.08 (-2.22%) | $29.88 | $28.94 | 4.75 M | $20.26 B |
| 04/17/2026 | $29.54 | $29.83 (0.98%) | $30.18 | $29.00 | 6.50 M | $20.79 B |
| 04/16/2026 | $29.65 | $29.19 (-1.55%) | $29.65 | $28.98 | 5.74 M | $20.34 B |
| 04/15/2026 | $29.32 | $29.39 (0.24%) | $29.49 | $28.86 | 3.53 M | $20.48 B |
| 04/14/2026 | $29.02 | $29.12 (0.34%) | $29.69 | $28.96 | 3.95 M | $20.29 B |
| 04/13/2026 | $28.21 | $28.95 (2.62%) | $29.19 | $28.21 | 3.36 M | $20.17 B |
| 04/10/2026 | $28.48 | $28.21 (-0.95%) | $28.54 | $27.95 | 3.13 M | $19.66 B |
| 04/09/2026 | $27.98 | $28.48 (1.79%) | $28.78 | $27.93 | 4.08 M | $19.85 B |
| 04/08/2026 | $28.45 | $28.17 (-0.98%) | $28.76 | $28.15 | 3.73 M | $19.63 B |
| 04/07/2026 | $27.91 | $27.75 (-0.57%) | $28.02 | $27.40 | 3.27 M | $19.34 B |
| 04/06/2026 | $28.06 | $27.88 (-0.64%) | $28.45 | $27.70 | 5.82 M | $19.43 B |
| 04/02/2026 | $26.95 | $28.33 (5.12%) | $28.55 | $26.62 | 5.01 M | $19.74 B |
| 04/01/2026 | $28.13 | $27.84 (-1.03%) | $28.39 | $27.72 | 7.07 M | $19.40 B |
| 03/31/2026 | $26.75 | $27.70 (3.55%) | $28.17 | $26.64 | 6.07 M | $19.30 B |
| 03/30/2026 | $26.70 | $26.41 (-1.09%) | $26.78 | $25.95 | 4.29 M | $18.40 B |
| 03/27/2026 | $27.26 | $26.52 (-2.71%) | $27.51 | $26.47 | 3.01 M | $18.48 B |
| 03/26/2026 | $26.92 | $27.35 (1.6%) | $27.82 | $26.92 | 6.15 M | $19.06 B |
| 03/25/2026 | $27.25 | $27.36 (0.4%) | $27.97 | $27.11 | 3.29 M | $19.07 B |
| 03/24/2026 | $27.67 | $26.87 (-2.89%) | $27.83 | $26.59 | 4.09 M | $18.72 B |
| 03/23/2026 | $28.03 | $27.93 (-0.36%) | $28.39 | $27.66 | 4.91 M | $19.46 B |
| 03/20/2026 | $27.71 | $27.70 (-0.04%) | $27.96 | $27.12 | 20.86 M | $19.30 B |
| 03/19/2026 | $27.60 | $27.80 (0.72%) | $27.93 | $27.17 | 4.02 M | $19.37 B |
| 03/18/2026 | $28.25 | $27.80 (-1.59%) | $28.33 | $27.65 | 4.35 M | $19.37 B |
| 03/17/2026 | $28.21 | $28.30 (0.32%) | $28.47 | $28.02 | 4.59 M | $19.72 B |
| 03/16/2026 | $28.48 | $28.28 (-0.7%) | $28.96 | $28.21 | 4.59 M | $19.71 B |
| 03/13/2026 | $28.87 | $28.06 (-2.81%) | $29.23 | $27.92 | 5.47 M | $19.55 B |
| 03/12/2026 | $29.23 | $28.55 (-2.33%) | $29.35 | $28.27 | 4.06 M | $19.90 B |
| 03/11/2026 | $29.49 | $29.58 (0.31%) | $30.33 | $29.37 | 7.33 M | $20.61 B |
| 03/10/2026 | $28.99 | $29.70 (2.45%) | $30.30 | $28.99 | 5.31 M | $20.70 B |
| 03/09/2026 | $28.59 | $29.53 (3.29%) | $29.76 | $28.51 | 8.81 M | $20.58 B |
| 03/06/2026 | $29.20 | $28.78 (-1.44%) | $29.38 | $28.31 | 5.69 M | $20.06 B |
| 03/05/2026 | $29.63 | $29.72 (0.3%) | $30.03 | $29.06 | 9.17 M | $20.71 B |
| 03/04/2026 | $28.44 | $29.52 (3.8%) | $29.83 | $28.19 | 9.92 M | $20.57 B |
| 03/03/2026 | $27.33 | $27.85 (1.9%) | $28.24 | $26.94 | 6.19 M | $19.41 B |
| 03/02/2026 | $28.73 | $28.10 (-2.19%) | $28.84 | $28.00 | 3.93 M | $19.58 B |
| 02/27/2026 | $28.34 | $28.94 (2.12%) | $28.97 | $28.30 | 4.31 M | $20.17 B |
| 02/26/2026 | $28.60 | $28.49 (-0.38%) | $28.75 | $27.92 | 3.08 M | $19.85 B |
| 02/25/2026 | $28.43 | $28.66 (0.81%) | $29.20 | $28.10 | 4.92 M | $19.97 B |
| 02/24/2026 | $27.59 | $28.26 (2.43%) | $28.29 | $27.55 | 5.77 M | $19.69 B |
| 02/23/2026 | $27.20 | $27.76 (2.06%) | $27.81 | $27.03 | 4.41 M | $19.34 B |
| 02/20/2026 | $27.33 | $27.15 (-0.66%) | $27.45 | $26.70 | 4.68 M | $18.92 B |
| 02/19/2026 | $27.27 | $27.52 (0.92%) | $27.65 | $26.82 | 7.04 M | $19.18 B |
| 02/18/2026 | $26.91 | $27.48 (2.12%) | $27.93 | $26.89 | 5.13 M | $19.15 B |
| 02/17/2026 | $26.34 | $27.09 (2.85%) | $27.19 | $26.34 | 6.35 M | $18.88 B |
| 02/13/2026 | $26.51 | $26.45 (-0.23%) | $26.83 | $26.23 | 4.36 M | $18.43 B |
| 02/12/2026 | $26.85 | $26.75 (-0.37%) | $27.06 | $26.40 | 7.09 M | $18.64 B |
| 02/11/2026 | $27.60 | $26.80 (-2.9%) | $27.75 | $26.31 | 5.38 M | $18.68 B |
| 02/10/2026 | $27.50 | $27.35 (-0.55%) | $27.94 | $26.93 | 11.29 M | $19.06 B |
| 02/09/2026 | $26.35 | $27.67 (5.01%) | $27.72 | $25.72 | 17.12 M | $19.28 B |
| 02/06/2026 | $24.48 | $25.82 (5.47%) | $25.95 | $23.97 | 24.05 M | $17.99 B |
| 02/05/2026 | $21.55 | $21.14 (-1.9%) | $21.95 | $20.99 | 5.09 M | $14.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
