5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
+10.25%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
-5.03%
YEAR-TO-DATE PERFORMANCE
-2.70%
1 YEAR PERFORMANCE
+11.86%
Roivant Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.59 | $10.60 (0.09%) | $10.69 | $10.48 | 6.38 M | $7.61 B |
| 03/11/2025 | $10.48 | $10.55 (0.67%) | $10.69 | $10.39 | 6.88 M | $7.62 B |
| 03/10/2025 | $10.47 | $10.58 (1.05%) | $10.81 | $10.47 | 5.29 M | $7.65 B |
| 03/07/2025 | $10.62 | $10.64 (0.19%) | $10.80 | $10.54 | 4.27 M | $7.69 B |
| 03/06/2025 | $10.64 | $10.60 (-0.38%) | $10.72 | $10.49 | 3.35 M | $7.66 B |
| 03/05/2025 | $10.32 | $10.70 (3.68%) | $10.76 | $10.32 | 6.67 M | $7.73 B |
| 03/04/2025 | $10.12 | $10.32 (1.98%) | $10.49 | $9.96 | 6.49 M | $7.46 B |
| 03/03/2025 | $10.74 | $10.17 (-5.31%) | $10.83 | $10.15 | 6.30 M | $7.35 B |
| 02/28/2025 | $10.33 | $10.74 (3.97%) | $10.76 | $10.33 | 5.96 M | $7.76 B |
| 02/27/2025 | $10.61 | $10.38 (-2.17%) | $10.72 | $10.37 | 4.40 M | $7.50 B |
| 02/26/2025 | $10.56 | $10.60 (0.38%) | $10.79 | $10.48 | 5.08 M | $7.66 B |
| 02/25/2025 | $10.53 | $10.49 (-0.38%) | $10.62 | $10.35 | 4.91 M | $7.58 B |
| 02/24/2025 | $10.66 | $10.52 (-1.31%) | $10.72 | $10.49 | 3.64 M | $7.60 B |
| 02/21/2025 | $10.72 | $10.68 (-0.37%) | $10.86 | $10.67 | 4.18 M | $7.72 B |
| 02/20/2025 | $10.66 | $10.72 (0.56%) | $10.79 | $10.62 | 3.94 M | $7.75 B |
| 02/19/2025 | $10.62 | $10.67 (0.47%) | $10.86 | $10.60 | 2.74 M | $7.71 B |
| 02/18/2025 | $10.56 | $10.68 (1.14%) | $10.82 | $10.55 | 3.87 M | $7.72 B |
| 02/14/2025 | $10.48 | $10.56 (0.76%) | $10.62 | $10.42 | 3.22 M | $7.63 B |
| 02/13/2025 | $10.39 | $10.45 (0.58%) | $10.51 | $10.33 | 4.83 M | $7.55 B |
| 02/12/2025 | $10.35 | $10.44 (0.87%) | $10.67 | $10.33 | 4.02 M | $7.55 B |
| 02/11/2025 | $10.76 | $10.49 (-2.51%) | $10.77 | $10.49 | 5.79 M | $7.58 B |
| 02/10/2025 | $11.41 | $10.79 (-5.43%) | $11.51 | $10.76 | 5.42 M | $7.80 B |
| 02/07/2025 | $10.83 | $10.89 (0.55%) | $11.09 | $10.82 | 5.64 M | $7.87 B |
| 02/06/2025 | $11.01 | $10.87 (-1.27%) | $11.03 | $10.84 | 4.93 M | $7.99 B |
| 02/05/2025 | $10.92 | $10.97 (0.46%) | $11.06 | $10.87 | 3.03 M | $8.07 B |
| 02/04/2025 | $10.77 | $10.84 (0.65%) | $10.85 | $10.66 | 4.35 M | $7.97 B |
| 02/03/2025 | $10.93 | $10.70 (-2.1%) | $10.98 | $10.70 | 4.32 M | $7.87 B |
| 01/31/2025 | $11.41 | $11.13 (-2.45%) | $11.48 | $11.12 | 3.63 M | $8.19 B |
| 01/30/2025 | $11.18 | $11.37 (1.7%) | $11.42 | $11.18 | 2.46 M | $8.36 B |
| 01/29/2025 | $11.10 | $11.13 (0.27%) | $11.25 | $11.05 | 2.30 M | $8.19 B |
| 01/28/2025 | $11.19 | $11.15 (-0.36%) | $11.22 | $11.01 | 2.29 M | $8.20 B |
| 01/27/2025 | $11.09 | $11.14 (0.45%) | $11.42 | $11.00 | 3.54 M | $8.19 B |
| 01/24/2025 | $11.16 | $11.17 (0.09%) | $11.30 | $11.09 | 4.85 M | $8.22 B |
| 01/23/2025 | $11.09 | $11.21 (1.08%) | $11.24 | $11.00 | 2.96 M | $8.24 B |
| 01/22/2025 | $11.30 | $11.16 (-1.24%) | $11.37 | $11.08 | 3.45 M | $8.21 B |
| 01/21/2025 | $11.22 | $11.27 (0.45%) | $11.38 | $11.13 | 4.37 M | $8.29 B |
| 01/17/2025 | $10.94 | $11.15 (1.92%) | $11.22 | $10.90 | 4.00 M | $8.20 B |
| 01/16/2025 | $11.12 | $10.89 (-2.07%) | $11.14 | $10.89 | 3.79 M | $8.01 B |
| 01/15/2025 | $11.09 | $11.07 (-0.18%) | $11.26 | $10.99 | 3.88 M | $8.14 B |
| 01/14/2025 | $10.82 | $10.94 (1.11%) | $11.25 | $10.81 | 5.66 M | $8.05 B |
| 01/13/2025 | $10.60 | $10.74 (1.32%) | $10.77 | $10.42 | 6.49 M | $7.90 B |
| 01/10/2025 | $10.91 | $10.63 (-2.57%) | $10.94 | $10.60 | 6.71 M | $7.82 B |
| 01/08/2025 | $11.40 | $11.02 (-3.33%) | $11.50 | $10.99 | 4.98 M | $8.10 B |
| 01/07/2025 | $11.55 | $11.52 (-0.26%) | $11.82 | $11.50 | 5.14 M | $8.47 B |
| 01/06/2025 | $11.68 | $11.51 (-1.46%) | $11.75 | $11.46 | 4.33 M | $8.47 B |
| 01/03/2025 | $12.13 | $11.69 (-3.63%) | $12.15 | $11.66 | 3.38 M | $8.60 B |
| 01/02/2025 | $11.90 | $12.08 (1.51%) | $12.20 | $11.82 | 4.80 M | $8.88 B |
| 12/31/2024 | $11.46 | $11.83 (3.23%) | $11.89 | $11.44 | 4.21 M | $8.70 B |
| 12/30/2024 | $11.78 | $11.43 (-2.97%) | $11.78 | $11.37 | 4.11 M | $8.41 B |
| 12/27/2024 | $11.93 | $11.80 (-1.09%) | $12.05 | $11.75 | 2.98 M | $8.68 B |
| 12/26/2024 | $11.98 | $12.00 (0.17%) | $12.07 | $11.88 | 3.30 M | $8.83 B |
| 12/24/2024 | $11.94 | $12.00 (0.5%) | $12.02 | $11.90 | 1.40 M | $8.83 B |
| 12/23/2024 | $11.66 | $11.97 (2.66%) | $12.02 | $11.64 | 8.15 M | $8.80 B |
| 12/20/2024 | $11.47 | $11.57 (0.87%) | $11.67 | $11.41 | 16.00 M | $8.51 B |
| 12/19/2024 | $11.72 | $11.50 (-1.88%) | $11.78 | $11.48 | 7.37 M | $8.46 B |
| 12/18/2024 | $12.16 | $11.69 (-3.87%) | $12.22 | $11.67 | 5.81 M | $8.60 B |
| 12/17/2024 | $12.00 | $12.15 (1.25%) | $12.21 | $11.91 | 3.83 M | $8.94 B |
| 12/16/2024 | $11.86 | $12.10 (2.02%) | $12.16 | $11.81 | 4.63 M | $8.90 B |
| 12/13/2024 | $11.81 | $11.84 (0.25%) | $11.94 | $11.72 | 4.58 M | $8.71 B |
| 12/12/2024 | $12.07 | $11.88 (-1.57%) | $12.12 | $11.88 | 2.95 M | $8.74 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.
