5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
+5.73%
6 MONTH PERFORMANCE
+31.54%
YEAR-TO-DATE PERFORMANCE
+36.08%
1 YEAR PERFORMANCE
+156.78%
Roivant Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.64 | $31.25 (-1.23%) | $31.99 | $31.15 | 6.88 M | $21.94 B |
| 06/18/2026 | $31.74 | $31.43 (-0.98%) | $32.11 | $30.57 | 8.26 M | $22.07 B |
| 06/17/2026 | $30.54 | $31.20 (2.16%) | $31.52 | $30.50 | 7.85 M | $21.91 B |
| 06/16/2026 | $30.03 | $30.41 (1.27%) | $30.57 | $29.58 | 3.89 M | $21.35 B |
| 06/15/2026 | $30.17 | $30.03 (-0.46%) | $30.37 | $29.79 | 3.99 M | $21.09 B |
| 06/12/2026 | $30.00 | $30.04 (0.13%) | $30.62 | $29.87 | 5.31 M | $21.09 B |
| 06/11/2026 | $28.64 | $29.73 (3.81%) | $29.76 | $28.51 | 4.51 M | $20.87 B |
| 06/10/2026 | $28.86 | $28.41 (-1.56%) | $29.39 | $28.32 | 4.27 M | $19.95 B |
| 06/09/2026 | $28.92 | $29.05 (0.45%) | $29.31 | $28.31 | 3.49 M | $20.40 B |
| 06/08/2026 | $28.52 | $28.49 (-0.11%) | $28.98 | $28.29 | 6.07 M | $20.00 B |
| 06/05/2026 | $29.51 | $28.58 (-3.15%) | $29.64 | $28.56 | 4.64 M | $20.07 B |
| 06/04/2026 | $28.87 | $29.53 (2.29%) | $29.64 | $28.71 | 4.24 M | $20.73 B |
| 06/03/2026 | $28.29 | $28.70 (1.45%) | $28.80 | $28.18 | 3.61 M | $20.15 B |
| 06/02/2026 | $28.71 | $28.25 (-1.6%) | $28.87 | $27.93 | 5.07 M | $19.84 B |
| 06/01/2026 | $29.16 | $29.09 (-0.24%) | $29.59 | $29.07 | 4.12 M | $20.43 B |
| 05/29/2026 | $30.30 | $29.99 (-1.02%) | $30.42 | $29.65 | 7.74 M | $21.06 B |
| 05/28/2026 | $29.53 | $29.88 (1.19%) | $30.01 | $29.16 | 6.29 M | $20.98 B |
| 05/27/2026 | $29.47 | $29.58 (0.37%) | $29.62 | $29.03 | 6.70 M | $20.77 B |
| 05/26/2026 | $29.98 | $29.67 (-1.03%) | $30.35 | $29.31 | 7.29 M | $20.83 B |
| 05/22/2026 | $30.75 | $29.96 (-2.57%) | $30.87 | $29.88 | 5.87 M | $21.04 B |
| 05/21/2026 | $32.13 | $30.88 (-3.89%) | $32.71 | $30.78 | 10.11 M | $21.68 B |
| 05/20/2026 | $29.60 | $32.41 (9.49%) | $32.79 | $29.35 | 17.01 M | $22.76 B |
| 05/19/2026 | $28.47 | $28.21 (-0.91%) | $28.70 | $27.85 | 4.13 M | $19.81 B |
| 05/18/2026 | $29.30 | $28.55 (-2.56%) | $29.44 | $28.18 | 14.72 M | $20.05 B |
| 05/15/2026 | $29.24 | $29.29 (0.17%) | $29.62 | $28.73 | 7.21 M | $20.57 B |
| 05/14/2026 | $29.24 | $29.50 (0.89%) | $29.65 | $28.86 | 2.91 M | $20.71 B |
| 05/13/2026 | $29.31 | $29.22 (-0.31%) | $29.47 | $28.90 | 5.70 M | $20.52 B |
| 05/12/2026 | $29.01 | $29.39 (1.31%) | $29.80 | $28.80 | 8.44 M | $20.64 B |
| 05/11/2026 | $28.61 | $28.96 (1.22%) | $29.51 | $28.60 | 4.20 M | $20.33 B |
| 05/08/2026 | $28.36 | $28.56 (0.71%) | $28.90 | $28.17 | 5.60 M | $20.05 B |
| 05/07/2026 | $28.84 | $28.28 (-1.94%) | $28.86 | $27.87 | 3.57 M | $19.86 B |
| 05/06/2026 | $28.47 | $28.82 (1.23%) | $28.86 | $28.42 | 3.69 M | $20.24 B |
| 05/05/2026 | $28.64 | $28.32 (-1.12%) | $29.00 | $28.06 | 2.65 M | $19.88 B |
| 05/04/2026 | $28.48 | $28.36 (-0.42%) | $28.48 | $27.52 | 5.30 M | $19.91 B |
| 05/01/2026 | $28.79 | $27.83 (-3.33%) | $28.93 | $27.83 | 4.23 M | $19.54 B |
| 04/30/2026 | $27.93 | $28.53 (2.15%) | $28.71 | $27.89 | 7.01 M | $20.03 B |
| 04/29/2026 | $27.74 | $27.52 (-0.79%) | $27.94 | $27.45 | 4.37 M | $19.32 B |
| 04/28/2026 | $28.02 | $27.77 (-0.89%) | $28.58 | $27.72 | 4.54 M | $19.50 B |
| 04/27/2026 | $27.46 | $27.85 (1.42%) | $28.37 | $27.30 | 5.01 M | $19.55 B |
| 04/24/2026 | $28.24 | $27.41 (-2.94%) | $28.32 | $27.06 | 5.62 M | $19.25 B |
| 04/23/2026 | $29.25 | $28.14 (-3.79%) | $29.41 | $27.92 | 7.60 M | $19.76 B |
| 04/22/2026 | $29.53 | $29.15 (-1.29%) | $29.64 | $29.00 | 8.45 M | $20.47 B |
| 04/21/2026 | $29.03 | $29.29 (0.9%) | $29.36 | $28.67 | 2.95 M | $20.57 B |
| 04/20/2026 | $29.74 | $29.08 (-2.22%) | $29.88 | $28.94 | 4.75 M | $20.42 B |
| 04/17/2026 | $29.54 | $29.83 (0.98%) | $30.18 | $29.00 | 6.50 M | $20.94 B |
| 04/16/2026 | $29.65 | $29.19 (-1.55%) | $29.65 | $28.98 | 5.74 M | $20.50 B |
| 04/15/2026 | $29.32 | $29.39 (0.24%) | $29.49 | $28.86 | 3.53 M | $20.64 B |
| 04/14/2026 | $29.02 | $29.12 (0.34%) | $29.69 | $28.96 | 3.95 M | $20.45 B |
| 04/13/2026 | $28.21 | $28.95 (2.62%) | $29.19 | $28.21 | 3.36 M | $20.33 B |
| 04/10/2026 | $28.48 | $28.21 (-0.95%) | $28.54 | $27.95 | 3.13 M | $19.81 B |
| 04/09/2026 | $27.98 | $28.48 (1.79%) | $28.78 | $27.93 | 4.08 M | $20.00 B |
| 04/08/2026 | $28.45 | $28.17 (-0.98%) | $28.76 | $28.15 | 3.73 M | $19.78 B |
| 04/07/2026 | $27.91 | $27.75 (-0.57%) | $28.02 | $27.40 | 3.27 M | $19.48 B |
| 04/06/2026 | $28.06 | $27.88 (-0.64%) | $28.45 | $27.70 | 5.82 M | $19.58 B |
| 04/02/2026 | $26.95 | $28.33 (5.12%) | $28.55 | $26.62 | 5.01 M | $19.89 B |
| 04/01/2026 | $28.13 | $27.84 (-1.03%) | $28.39 | $27.72 | 7.07 M | $19.55 B |
| 03/31/2026 | $26.75 | $27.70 (3.55%) | $28.17 | $26.64 | 6.07 M | $19.45 B |
| 03/30/2026 | $26.70 | $26.41 (-1.09%) | $26.78 | $25.95 | 4.29 M | $18.54 B |
| 03/27/2026 | $27.26 | $26.52 (-2.71%) | $27.51 | $26.47 | 3.01 M | $18.62 B |
| 03/26/2026 | $26.92 | $27.35 (1.6%) | $27.82 | $26.92 | 6.15 M | $19.20 B |
| 03/25/2026 | $27.25 | $27.36 (0.4%) | $27.97 | $27.11 | 3.29 M | $19.21 B |
| 03/24/2026 | $27.67 | $26.87 (-2.89%) | $27.83 | $26.59 | 4.09 M | $18.87 B |
| 03/23/2026 | $28.03 | $27.93 (-0.36%) | $28.39 | $27.66 | 4.91 M | $19.61 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.
