5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
+8.06%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-7.10%
1 YEAR PERFORMANCE
+6.08%
Roivant Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.30 | $10.99 (-2.74%) | $11.34 | $10.88 | 7.13 M | $7.94 B |
| 05/29/2025 | $10.80 | $11.30 (4.63%) | $11.37 | $10.59 | 8.43 M | $8.17 B |
| 05/28/2025 | $10.75 | $10.62 (-1.21%) | $10.87 | $10.61 | 6.31 M | $7.68 B |
| 05/27/2025 | $11.00 | $10.76 (-2.18%) | $11.02 | $10.74 | 3.91 M | $7.78 B |
| 05/23/2025 | $10.83 | $10.87 (0.37%) | $10.91 | $10.79 | 2.44 M | $7.86 B |
| 05/22/2025 | $10.87 | $10.94 (0.64%) | $10.98 | $10.84 | 2.97 M | $7.91 B |
| 05/21/2025 | $10.99 | $10.91 (-0.73%) | $11.07 | $10.84 | 3.28 M | $7.88 B |
| 05/20/2025 | $10.80 | $11.04 (2.22%) | $11.06 | $10.70 | 4.63 M | $7.98 B |
| 05/19/2025 | $10.73 | $10.84 (1.03%) | $10.88 | $10.58 | 3.58 M | $7.83 B |
| 05/16/2025 | $10.75 | $10.79 (0.37%) | $10.87 | $10.65 | 3.71 M | $7.80 B |
| 05/15/2025 | $10.75 | $10.76 (0.09%) | $10.78 | $10.58 | 3.78 M | $7.78 B |
| 05/14/2025 | $10.79 | $10.67 (-1.11%) | $10.89 | $10.61 | 4.28 M | $7.71 B |
| 05/13/2025 | $10.99 | $10.76 (-2.09%) | $11.04 | $10.71 | 4.60 M | $7.78 B |
| 05/12/2025 | $10.64 | $10.99 (3.29%) | $11.06 | $10.58 | 4.86 M | $7.94 B |
| 05/09/2025 | $11.04 | $10.64 (-3.62%) | $11.17 | $10.62 | 6.74 M | $7.69 B |
| 05/08/2025 | $11.16 | $11.03 (-1.16%) | $11.25 | $10.90 | 5.80 M | $7.97 B |
| 05/07/2025 | $11.15 | $11.17 (0.18%) | $11.27 | $11.09 | 4.22 M | $8.07 B |
| 05/06/2025 | $11.50 | $11.06 (-3.83%) | $11.54 | $11.02 | 7.64 M | $7.99 B |
| 05/05/2025 | $11.40 | $11.57 (1.49%) | $11.65 | $11.36 | 4.94 M | $8.36 B |
| 05/02/2025 | $11.67 | $11.48 (-1.63%) | $11.74 | $11.46 | 8.77 M | $8.30 B |
| 05/01/2025 | $11.62 | $11.58 (-0.34%) | $11.77 | $11.50 | 8.60 M | $8.37 B |
| 04/30/2025 | $11.25 | $11.62 (3.29%) | $11.69 | $11.24 | 6.88 M | $8.40 B |
| 04/29/2025 | $11.17 | $11.29 (1.07%) | $11.40 | $11.09 | 5.28 M | $8.16 B |
| 04/28/2025 | $11.05 | $11.19 (1.27%) | $11.22 | $11.01 | 8.30 M | $8.09 B |
| 04/25/2025 | $10.91 | $11.01 (0.92%) | $11.18 | $10.88 | 8.02 M | $7.96 B |
| 04/24/2025 | $10.80 | $11.00 (1.85%) | $11.03 | $10.77 | 4.55 M | $7.95 B |
| 04/23/2025 | $10.62 | $10.74 (1.13%) | $10.94 | $10.58 | 7.80 M | $7.76 B |
| 04/22/2025 | $10.25 | $10.42 (1.66%) | $10.49 | $10.18 | 6.33 M | $7.53 B |
| 04/21/2025 | $10.15 | $10.04 (-1.08%) | $10.33 | $10.01 | 5.27 M | $7.26 B |
| 04/17/2025 | $10.05 | $10.15 (1%) | $10.22 | $10.01 | 2.63 M | $7.34 B |
| 04/16/2025 | $10.08 | $10.02 (-0.6%) | $10.09 | $9.90 | 4.71 M | $7.24 B |
| 04/15/2025 | $10.21 | $10.06 (-1.47%) | $10.25 | $9.96 | 5.95 M | $7.27 B |
| 04/14/2025 | $10.09 | $10.19 (0.99%) | $10.26 | $9.87 | 7.28 M | $7.36 B |
| 04/11/2025 | $9.69 | $9.86 (1.75%) | $9.96 | $9.57 | 7.90 M | $7.13 B |
| 04/10/2025 | $9.63 | $9.65 (0.21%) | $9.77 | $9.24 | 7.18 M | $6.97 B |
| 04/09/2025 | $8.91 | $9.89 (11%) | $9.99 | $8.91 | 9.75 M | $7.15 B |
| 04/08/2025 | $9.54 | $9.08 (-4.82%) | $9.65 | $8.99 | 7.15 M | $6.56 B |
| 04/07/2025 | $9.11 | $9.26 (1.65%) | $9.72 | $8.73 | 14.20 M | $6.69 B |
| 04/04/2025 | $9.82 | $9.46 (-3.67%) | $9.91 | $9.42 | 10.14 M | $6.84 B |
| 04/03/2025 | $9.80 | $10.01 (2.14%) | $10.06 | $9.79 | 10.42 M | $7.23 B |
| 04/02/2025 | $9.80 | $10.08 (2.86%) | $10.14 | $9.77 | 11.42 M | $7.28 B |
| 04/01/2025 | $10.09 | $9.85 (-2.38%) | $10.15 | $9.76 | 8.94 M | $7.12 B |
| 03/31/2025 | $10.18 | $10.09 (-0.88%) | $10.22 | $9.92 | 7.33 M | $7.29 B |
| 03/28/2025 | $10.48 | $10.38 (-0.95%) | $10.53 | $10.30 | 3.94 M | $7.50 B |
| 03/27/2025 | $10.41 | $10.48 (0.67%) | $10.57 | $10.33 | 5.50 M | $7.57 B |
| 03/26/2025 | $10.70 | $10.44 (-2.43%) | $10.70 | $10.42 | 5.69 M | $7.55 B |
| 03/25/2025 | $10.90 | $10.67 (-2.11%) | $10.91 | $10.60 | 6.59 M | $7.71 B |
| 03/24/2025 | $10.80 | $10.83 (0.28%) | $10.91 | $10.66 | 6.98 M | $7.83 B |
| 03/21/2025 | $10.89 | $10.79 (-0.92%) | $10.98 | $10.63 | 15.74 M | $7.80 B |
| 03/20/2025 | $10.94 | $10.97 (0.27%) | $11.26 | $10.77 | 15.48 M | $7.93 B |
| 03/19/2025 | $10.55 | $10.94 (3.7%) | $11.42 | $10.55 | 15.79 M | $7.91 B |
| 03/18/2025 | $10.83 | $10.71 (-1.11%) | $10.86 | $10.61 | 3.64 M | $7.74 B |
| 03/17/2025 | $10.70 | $10.85 (1.4%) | $10.96 | $10.48 | 5.23 M | $7.84 B |
| 03/14/2025 | $10.52 | $10.66 (1.33%) | $10.80 | $10.43 | 6.25 M | $7.70 B |
| 03/13/2025 | $10.58 | $10.42 (-1.51%) | $10.77 | $10.40 | 4.44 M | $7.53 B |
| 03/12/2025 | $10.59 | $10.60 (0.09%) | $10.69 | $10.48 | 6.38 M | $7.66 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 |
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.
