5 DAY PERFORMANCE
-25.37%
1 MONTH PERFORMANCE
-18.65%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+6.61%
YEAR-TO-DATE PERFORMANCE
+36.08%
1 YEAR PERFORMANCE
+96.34%
Roivant Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.02 | $38.99 (-0.08%) | $39.90 | $38.72 | 5.60 M | $28.10 B |
| 09/18/2026 | $40.11 | $39.77 (-0.85%) | $40.71 | $39.72 | 32.20 M | $28.67 B |
| 09/17/2026 | $40.44 | $39.98 (-1.14%) | $40.97 | $39.50 | 7.60 M | $28.82 B |
| 09/16/2026 | $39.77 | $39.57 (-0.5%) | $40.44 | $39.17 | 6.18 M | $28.52 B |
| 09/15/2026 | $41.14 | $39.50 (-3.99%) | $41.14 | $39.22 | 8.10 M | $28.47 B |
| 09/14/2026 | $40.64 | $41.02 (0.94%) | $41.60 | $40.44 | 7.59 M | $29.57 B |
| 09/11/2026 | $41.22 | $40.82 (-0.97%) | $41.83 | $40.51 | 5.96 M | $29.42 B |
| 09/10/2026 | $41.27 | $40.94 (-0.8%) | $41.41 | $40.22 | 6.54 M | $29.51 B |
| 09/09/2026 | $41.39 | $41.81 (1.01%) | $42.28 | $41.08 | 11.15 M | $30.14 B |
| 09/08/2026 | $39.98 | $41.48 (3.75%) | $42.50 | $38.41 | 24.67 M | $29.90 B |
| 09/04/2026 | $34.20 | $34.93 (2.13%) | $35.15 | $33.88 | 5.24 M | $25.18 B |
| 09/03/2026 | $34.35 | $34.41 (0.17%) | $34.43 | $33.67 | 6.86 M | $24.80 B |
| 09/02/2026 | $34.64 | $34.18 (-1.33%) | $35.04 | $33.43 | 6.20 M | $24.64 B |
| 09/01/2026 | $34.64 | $34.52 (-0.35%) | $34.95 | $34.26 | 6.91 M | $24.88 B |
| 08/31/2026 | $34.83 | $34.64 (-0.55%) | $35.34 | $34.02 | 39.47 M | $24.97 B |
| 08/28/2026 | $37.01 | $34.71 (-6.21%) | $37.13 | $34.69 | 8.77 M | $25.02 B |
| 08/27/2026 | $36.85 | $37.58 (1.98%) | $37.81 | $36.50 | 4.92 M | $27.09 B |
| 08/26/2026 | $36.92 | $36.75 (-0.46%) | $36.93 | $36.32 | 5.26 M | $26.49 B |
| 08/25/2026 | $36.82 | $36.47 (-0.95%) | $37.29 | $36.31 | 4.48 M | $26.29 B |
| 08/24/2026 | $36.22 | $36.36 (0.39%) | $36.57 | $35.71 | 5.12 M | $26.21 B |
| 08/21/2026 | $37.03 | $36.30 (-1.97%) | $37.18 | $36.23 | 6.19 M | $26.16 B |
| 08/20/2026 | $36.91 | $36.84 (-0.19%) | $37.55 | $36.68 | 3.13 M | $26.55 B |
| 08/19/2026 | $37.83 | $37.40 (-1.14%) | $37.97 | $36.75 | 5.81 M | $26.96 B |
| 08/18/2026 | $35.91 | $37.37 (4.07%) | $37.46 | $35.86 | 6.41 M | $26.94 B |
| 08/17/2026 | $36.22 | $36.24 (0.06%) | $37.19 | $35.65 | 7.73 M | $26.12 B |
| 08/14/2026 | $36.14 | $36.20 (0.17%) | $36.49 | $35.87 | 4.53 M | $26.09 B |
| 08/13/2026 | $36.70 | $36.28 (-1.14%) | $36.70 | $35.78 | 6.03 M | $26.15 B |
| 08/12/2026 | $35.22 | $36.16 (2.67%) | $36.50 | $35.22 | 4.99 M | $26.06 B |
| 08/11/2026 | $36.00 | $35.25 (-2.08%) | $36.00 | $34.56 | 5.84 M | $25.41 B |
| 08/10/2026 | $36.05 | $35.78 (-0.75%) | $36.78 | $35.68 | 7.94 M | $25.79 B |
| 08/07/2026 | $35.88 | $36.34 (1.28%) | $36.44 | $35.62 | 6.74 M | $26.19 B |
| 08/06/2026 | $33.11 | $35.12 (6.07%) | $35.37 | $33.11 | 8.25 M | $25.31 B |
| 08/05/2026 | $34.89 | $34.60 (-0.83%) | $35.56 | $34.35 | 5.86 M | $24.94 B |
| 08/04/2026 | $33.74 | $34.59 (2.52%) | $34.70 | $33.45 | 5.88 M | $24.93 B |
| 08/03/2026 | $33.23 | $33.32 (0.27%) | $33.43 | $32.47 | 5.99 M | $24.02 B |
| 07/31/2026 | $34.28 | $33.91 (-1.08%) | $34.50 | $33.54 | 5.40 M | $23.81 B |
| 07/30/2026 | $33.39 | $34.52 (3.38%) | $34.54 | $33.01 | 4.56 M | $24.24 B |
| 07/29/2026 | $33.85 | $32.87 (-2.9%) | $34.30 | $32.83 | 4.82 M | $23.08 B |
| 07/28/2026 | $34.62 | $33.84 (-2.25%) | $34.83 | $33.50 | 4.40 M | $23.76 B |
| 07/27/2026 | $35.13 | $34.72 (-1.17%) | $35.58 | $34.59 | 4.27 M | $24.38 B |
| 07/24/2026 | $35.23 | $35.01 (-0.62%) | $35.59 | $34.80 | 4.04 M | $24.58 B |
| 07/23/2026 | $34.46 | $35.10 (1.86%) | $35.70 | $34.14 | 4.25 M | $24.64 B |
| 07/22/2026 | $34.65 | $34.91 (0.75%) | $35.13 | $34.55 | 3.40 M | $24.51 B |
| 07/21/2026 | $34.14 | $34.96 (2.4%) | $35.24 | $34.02 | 4.73 M | $24.55 B |
| 07/20/2026 | $34.74 | $34.05 (-1.99%) | $35.09 | $33.96 | 6.01 M | $23.91 B |
| 07/17/2026 | $33.75 | $34.51 (2.25%) | $34.84 | $33.56 | 3.83 M | $24.23 B |
| 07/16/2026 | $34.54 | $33.93 (-1.77%) | $34.74 | $33.68 | 3.99 M | $23.82 B |
| 07/15/2026 | $34.59 | $34.89 (0.87%) | $35.07 | $34.34 | 2.56 M | $24.50 B |
| 07/14/2026 | $34.51 | $34.91 (1.16%) | $35.13 | $34.29 | 4.05 M | $24.51 B |
| 07/13/2026 | $35.34 | $34.51 (-2.35%) | $35.62 | $34.38 | 4.77 M | $24.23 B |
| 07/10/2026 | $36.81 | $35.97 (-2.28%) | $37.00 | $35.27 | 6.24 M | $25.26 B |
| 07/09/2026 | $36.09 | $36.81 (2%) | $36.91 | $36.09 | 5.40 M | $25.85 B |
| 07/08/2026 | $36.15 | $36.09 (-0.17%) | $36.63 | $35.41 | 4.27 M | $25.34 B |
| 07/07/2026 | $35.61 | $36.31 (1.97%) | $36.49 | $35.07 | 6.07 M | $25.49 B |
| 07/06/2026 | $35.01 | $35.39 (1.09%) | $35.72 | $34.83 | 5.98 M | $24.85 B |
| 07/02/2026 | $35.35 | $35.13 (-0.62%) | $35.45 | $34.58 | 5.08 M | $24.67 B |
| 07/01/2026 | $35.75 | $35.03 (-2.01%) | $35.84 | $34.58 | 4.37 M | $24.60 B |
| 06/30/2026 | $34.78 | $35.39 (1.75%) | $35.90 | $34.77 | 6.16 M | $24.85 B |
| 06/29/2026 | $33.85 | $34.73 (2.6%) | $34.83 | $33.61 | 6.38 M | $24.39 B |
| 06/26/2026 | $34.06 | $34.07 (0.03%) | $34.45 | $33.72 | 12.41 M | $23.92 B |
| 06/25/2026 | $34.00 | $34.02 (0.06%) | $34.68 | $33.87 | 9.80 M | $23.89 B |
| 06/24/2026 | $32.25 | $34.01 (5.46%) | $34.51 | $32.00 | 10.30 M | $23.88 B |
| 06/23/2026 | $31.05 | $32.21 (3.74%) | $32.80 | $30.70 | 7.37 M | $22.62 B |
| 06/22/2026 | $31.64 | $31.25 (-1.23%) | $31.99 | $31.15 | 6.88 M | $21.94 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.
