5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+7.59%
3 MONTH PERFORMANCE
+36.35%
6 MONTH PERFORMANCE
+95.90%
YEAR-TO-DATE PERFORMANCE
+1.29%
1 YEAR PERFORMANCE
+99.46%
Roivant Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $22.06 | $21.98 (-0.36%) | $22.53 | $21.92 | 5.26 M | $14.97 B |
| 01/08/2026 | $21.75 | $21.78 (0.14%) | $22.00 | $21.32 | 6.90 M | $14.83 B |
| 01/07/2026 | $21.81 | $21.98 (0.78%) | $22.14 | $21.15 | 7.52 M | $14.97 B |
| 01/06/2026 | $21.47 | $21.61 (0.65%) | $21.88 | $21.40 | 6.11 M | $14.72 B |
| 01/05/2026 | $21.87 | $21.30 (-2.61%) | $21.99 | $20.78 | 6.36 M | $14.50 B |
| 01/02/2026 | $21.71 | $21.93 (1.01%) | $22.21 | $21.50 | 6.89 M | $14.93 B |
| 12/31/2025 | $21.63 | $21.70 (0.32%) | $21.74 | $21.50 | 5.65 M | $14.78 B |
| 12/30/2025 | $21.65 | $21.63 (-0.09%) | $21.84 | $21.36 | 4.23 M | $14.73 B |
| 12/29/2025 | $22.25 | $21.70 (-2.47%) | $22.25 | $21.64 | 5.27 M | $14.78 B |
| 12/26/2025 | $22.31 | $22.23 (-0.36%) | $22.41 | $22.08 | 4.32 M | $15.14 B |
| 12/24/2025 | $22.62 | $22.50 (-0.53%) | $22.72 | $22.42 | 3.72 M | $15.32 B |
| 12/23/2025 | $22.64 | $22.45 (-0.84%) | $22.64 | $22.16 | 7.28 M | $15.29 B |
| 12/22/2025 | $22.20 | $22.68 (2.16%) | $22.76 | $22.11 | 7.65 M | $15.44 B |
| 12/19/2025 | $21.83 | $22.41 (2.66%) | $22.58 | $21.73 | 14.91 M | $15.26 B |
| 12/18/2025 | $22.61 | $21.79 (-3.63%) | $22.74 | $21.68 | 8.17 M | $14.84 B |
| 12/17/2025 | $23.00 | $22.70 (-1.3%) | $23.47 | $22.68 | 12.37 M | $15.46 B |
| 12/16/2025 | $21.85 | $22.94 (4.99%) | $23.23 | $21.80 | 15.07 M | $15.62 B |
| 12/15/2025 | $22.20 | $21.90 (-1.35%) | $22.56 | $21.60 | 13.20 M | $14.91 B |
| 12/12/2025 | $21.77 | $22.10 (1.52%) | $22.45 | $21.39 | 12.39 M | $15.05 B |
| 12/11/2025 | $20.25 | $21.34 (5.38%) | $22.05 | $20.25 | 17.66 M | $14.53 B |
| 12/10/2025 | $20.42 | $20.24 (-0.88%) | $20.56 | $20.14 | 4.84 M | $13.78 B |
| 12/09/2025 | $20.89 | $20.43 (-2.2%) | $21.18 | $20.39 | 4.45 M | $13.91 B |
| 12/08/2025 | $21.02 | $20.99 (-0.14%) | $21.48 | $20.97 | 5.83 M | $14.29 B |
| 12/05/2025 | $21.19 | $20.97 (-1.04%) | $21.33 | $20.84 | 5.10 M | $14.28 B |
| 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 |
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.
