5 DAY PERFORMANCE
+1.78%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+63.93%
6 MONTH PERFORMANCE
+89.11%
YEAR-TO-DATE PERFORMANCE
+79.04%
1 YEAR PERFORMANCE
+75.33%
Roivant Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.70 | $21.18 (2.32%) | $21.33 | $20.53 | 6.80 M | $14.42 B |
| 12/03/2025 | $20.21 | $20.70 (2.42%) | $20.91 | $20.15 | 5.82 M | $14.10 B |
| 12/02/2025 | $20.27 | $20.10 (-0.84%) | $20.40 | $19.96 | 5.04 M | $13.69 B |
| 12/01/2025 | $20.68 | $20.22 (-2.22%) | $20.81 | $20.11 | 7.99 M | $13.77 B |
| 11/28/2025 | $20.84 | $20.81 (-0.14%) | $20.96 | $20.70 | 2.35 M | $14.17 B |
| 11/26/2025 | $20.92 | $20.87 (-0.24%) | $20.99 | $20.72 | 4.85 M | $14.21 B |
| 11/25/2025 | $20.36 | $20.86 (2.46%) | $20.90 | $20.30 | 7.68 M | $14.20 B |
| 11/24/2025 | $20.17 | $20.30 (0.64%) | $20.47 | $20.14 | 6.38 M | $13.82 B |
| 11/21/2025 | $20.26 | $20.22 (-0.2%) | $20.46 | $19.99 | 4.21 M | $13.77 B |
| 11/20/2025 | $20.61 | $20.27 (-1.65%) | $20.87 | $20.13 | 8.92 M | $13.80 B |
| 11/19/2025 | $20.52 | $20.34 (-0.88%) | $20.99 | $20.07 | 6.93 M | $13.85 B |
| 11/18/2025 | $20.44 | $20.52 (0.39%) | $20.71 | $20.10 | 4.62 M | $13.97 B |
| 11/17/2025 | $20.28 | $20.56 (1.38%) | $20.72 | $20.08 | 6.30 M | $14.00 B |
| 11/14/2025 | $20.00 | $20.29 (1.45%) | $21.17 | $19.98 | 8.30 M | $13.82 B |
| 11/13/2025 | $21.07 | $20.56 (-2.42%) | $21.23 | $20.54 | 8.08 M | $14.00 B |
| 11/12/2025 | $20.94 | $21.32 (1.81%) | $21.33 | $20.83 | 7.77 M | $14.52 B |
| 11/11/2025 | $21.27 | $20.90 (-1.74%) | $21.27 | $20.49 | 10.04 M | $14.23 B |
| 11/10/2025 | $20.16 | $21.17 (5.01%) | $21.35 | $19.79 | 12.42 M | $14.42 B |
| 11/07/2025 | $20.40 | $20.62 (1.08%) | $20.77 | $19.96 | 9.42 M | $14.04 B |
| 11/06/2025 | $20.10 | $20.57 (2.34%) | $20.69 | $20.03 | 10.85 M | $13.99 B |
| 11/05/2025 | $19.83 | $20.23 (2.02%) | $20.30 | $19.61 | 9.90 M | $13.76 B |
| 11/04/2025 | $19.33 | $19.87 (2.79%) | $19.89 | $19.32 | 11.64 M | $13.52 B |
| 11/03/2025 | $19.88 | $19.60 (-1.41%) | $20.03 | $19.30 | 9.09 M | $13.33 B |
| 10/31/2025 | $19.61 | $19.99 (1.94%) | $20.09 | $19.39 | 7.30 M | $13.60 B |
| 10/30/2025 | $18.87 | $19.58 (3.76%) | $19.67 | $18.73 | 11.87 M | $13.32 B |
| 10/29/2025 | $18.36 | $18.76 (2.18%) | $18.91 | $18.32 | 7.40 M | $12.76 B |
| 10/28/2025 | $18.81 | $18.41 (-2.13%) | $18.95 | $18.32 | 8.28 M | $12.52 B |
| 10/27/2025 | $18.31 | $18.81 (2.73%) | $18.86 | $18.27 | 10.91 M | $12.80 B |
| 10/24/2025 | $18.13 | $18.22 (0.5%) | $18.34 | $17.89 | 6.95 M | $12.39 B |
| 10/23/2025 | $18.00 | $18.12 (0.67%) | $18.42 | $17.91 | 7.39 M | $12.33 B |
| 10/22/2025 | $17.81 | $17.96 (0.84%) | $17.98 | $17.64 | 7.12 M | $12.22 B |
| 10/21/2025 | $17.65 | $17.87 (1.25%) | $17.93 | $17.54 | 7.40 M | $12.16 B |
| 10/20/2025 | $17.31 | $17.74 (2.48%) | $18.06 | $17.28 | 17.73 M | $12.07 B |
| 10/17/2025 | $17.11 | $17.26 (0.88%) | $17.33 | $16.88 | 8.79 M | $11.74 B |
| 10/16/2025 | $17.04 | $17.11 (0.41%) | $17.27 | $16.89 | 7.05 M | $11.64 B |
| 10/15/2025 | $16.55 | $16.99 (2.66%) | $17.13 | $16.41 | 9.97 M | $11.56 B |
| 10/14/2025 | $16.11 | $16.40 (1.8%) | $16.78 | $16.00 | 5.17 M | $11.16 B |
| 10/13/2025 | $16.17 | $16.21 (0.25%) | $16.28 | $15.99 | 3.51 M | $11.03 B |
| 10/10/2025 | $16.12 | $16.04 (-0.5%) | $16.22 | $15.90 | 4.85 M | $10.91 B |
| 10/09/2025 | $16.00 | $16.12 (0.75%) | $16.39 | $15.99 | 7.94 M | $10.97 B |
| 10/08/2025 | $16.20 | $16.03 (-1.05%) | $16.34 | $15.96 | 5.85 M | $10.90 B |
| 10/07/2025 | $16.22 | $16.12 (-0.62%) | $16.40 | $15.25 | 7.90 M | $10.97 B |
| 10/06/2025 | $16.42 | $16.26 (-0.97%) | $16.79 | $16.24 | 7.14 M | $11.06 B |
| 10/03/2025 | $15.98 | $16.17 (1.19%) | $16.19 | $15.90 | 5.30 M | $11.00 B |
| 10/02/2025 | $15.80 | $15.98 (1.14%) | $16.01 | $15.74 | 5.98 M | $10.87 B |
| 10/01/2025 | $15.13 | $15.75 (4.1%) | $16.15 | $15.11 | 10.71 M | $10.71 B |
| 09/30/2025 | $15.05 | $15.13 (0.53%) | $15.27 | $14.93 | 6.26 M | $10.29 B |
| 09/29/2025 | $15.26 | $15.10 (-1.05%) | $15.28 | $14.86 | 10.22 M | $10.27 B |
| 09/26/2025 | $15.00 | $15.17 (1.13%) | $15.19 | $14.97 | 6.57 M | $10.32 B |
| 09/25/2025 | $14.61 | $14.96 (2.4%) | $14.99 | $14.59 | 7.91 M | $10.18 B |
| 09/24/2025 | $14.65 | $14.70 (0.34%) | $14.79 | $14.50 | 10.87 M | $10.00 B |
| 09/23/2025 | $14.95 | $14.74 (-1.4%) | $15.03 | $14.72 | 8.04 M | $10.03 B |
| 09/22/2025 | $15.00 | $14.94 (-0.4%) | $15.13 | $14.78 | 7.14 M | $10.16 B |
| 09/19/2025 | $15.18 | $15.04 (-0.92%) | $15.18 | $14.81 | 11.80 M | $10.23 B |
| 09/18/2025 | $15.04 | $15.09 (0.33%) | $15.53 | $14.94 | 9.44 M | $10.27 B |
| 09/17/2025 | $15.87 | $15.28 (-3.72%) | $16.05 | $15.22 | 26.93 M | $10.39 B |
| 09/16/2025 | $13.95 | $14.18 (1.65%) | $14.29 | $13.93 | 6.17 M | $9.65 B |
| 09/15/2025 | $13.99 | $13.95 (-0.29%) | $14.13 | $13.81 | 6.72 M | $9.49 B |
| 09/12/2025 | $14.40 | $14.08 (-2.22%) | $14.47 | $14.07 | 7.59 M | $9.58 B |
| 09/11/2025 | $13.83 | $14.41 (4.19%) | $14.48 | $13.82 | 15.26 M | $9.80 B |
| 09/10/2025 | $13.49 | $13.77 (2.08%) | $13.82 | $13.40 | 13.12 M | $9.37 B |
| 09/09/2025 | $12.90 | $13.48 (4.5%) | $13.55 | $12.90 | 9.81 M | $9.17 B |
| 09/08/2025 | $12.90 | $12.91 (0.08%) | $13.04 | $12.55 | 5.08 M | $8.78 B |
| 09/05/2025 | $12.57 | $12.92 (2.78%) | $13.05 | $12.54 | 8.60 M | $8.79 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.
