5 DAY PERFORMANCE
+3.89%
1 MONTH PERFORMANCE
+18.81%
3 MONTH PERFORMANCE
+35.10%
6 MONTH PERFORMANCE
+133.67%
YEAR-TO-DATE PERFORMANCE
+26.64%
1 YEAR PERFORMANCE
+157.54%
Roivant Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $26.91 | $27.48 (2.12%) | $27.93 | $26.89 | 5.13 M | $19.15 B |
| 02/17/2026 | $26.34 | $27.09 (2.85%) | $27.19 | $26.34 | 6.35 M | $18.88 B |
| 02/13/2026 | $26.51 | $26.45 (-0.23%) | $26.83 | $26.23 | 4.36 M | $18.43 B |
| 02/12/2026 | $26.85 | $26.75 (-0.37%) | $27.06 | $26.40 | 7.09 M | $18.64 B |
| 02/11/2026 | $27.60 | $26.80 (-2.9%) | $27.75 | $26.31 | 5.38 M | $18.68 B |
| 02/10/2026 | $27.50 | $27.35 (-0.55%) | $27.94 | $26.93 | 11.29 M | $19.06 B |
| 02/09/2026 | $26.35 | $27.67 (5.01%) | $27.72 | $25.72 | 17.12 M | $19.28 B |
| 02/06/2026 | $24.48 | $25.82 (5.47%) | $25.95 | $23.97 | 24.05 M | $17.99 B |
| 02/05/2026 | $21.55 | $21.14 (-1.9%) | $21.95 | $20.99 | 5.09 M | $14.73 B |
| 02/04/2026 | $22.00 | $21.65 (-1.59%) | $22.09 | $21.29 | 5.55 M | $15.09 B |
| 02/03/2026 | $22.11 | $21.97 (-0.63%) | $22.22 | $21.70 | 4.26 M | $15.31 B |
| 02/02/2026 | $21.57 | $21.94 (1.72%) | $22.49 | $20.98 | 8.95 M | $15.29 B |
| 01/30/2026 | $21.84 | $21.62 (-1.01%) | $22.01 | $21.51 | 3.46 M | $15.07 B |
| 01/29/2026 | $21.89 | $22.02 (0.59%) | $22.18 | $21.81 | 3.92 M | $15.34 B |
| 01/28/2026 | $22.45 | $21.91 (-2.41%) | $22.45 | $21.86 | 4.09 M | $15.27 B |
| 01/27/2026 | $22.73 | $22.53 (-0.88%) | $23.11 | $22.47 | 3.48 M | $15.70 B |
| 01/26/2026 | $22.28 | $22.73 (2.02%) | $22.96 | $22.28 | 5.18 M | $15.84 B |
| 01/23/2026 | $22.97 | $22.58 (-1.7%) | $23.42 | $22.54 | 6.02 M | $15.74 B |
| 01/22/2026 | $23.02 | $22.97 (-0.22%) | $23.05 | $22.50 | 3.21 M | $16.01 B |
| 01/21/2026 | $22.93 | $22.98 (0.22%) | $23.20 | $22.84 | 4.92 M | $16.01 B |
| 01/20/2026 | $22.73 | $22.98 (1.1%) | $22.99 | $22.41 | 4.19 M | $16.01 B |
| 01/16/2026 | $22.80 | $23.13 (1.45%) | $23.20 | $22.15 | 8.17 M | $16.12 B |
| 01/15/2026 | $23.76 | $23.30 (-1.94%) | $23.91 | $23.29 | 6.32 M | $16.24 B |
| 01/14/2026 | $23.44 | $23.81 (1.58%) | $23.83 | $23.26 | 5.81 M | $16.59 B |
| 01/13/2026 | $22.17 | $23.44 (5.73%) | $23.57 | $22.14 | 11.82 M | $16.33 B |
| 01/12/2026 | $22.05 | $22.16 (0.5%) | $22.28 | $21.57 | 4.94 M | $15.44 B |
| 01/09/2026 | $22.06 | $21.98 (-0.36%) | $22.53 | $21.92 | 5.26 M | $15.32 B |
| 01/08/2026 | $21.75 | $21.78 (0.14%) | $22.00 | $21.32 | 6.90 M | $15.18 B |
| 01/07/2026 | $21.81 | $21.98 (0.78%) | $22.14 | $21.15 | 7.52 M | $15.32 B |
| 01/06/2026 | $21.47 | $21.61 (0.65%) | $21.88 | $21.40 | 6.11 M | $15.06 B |
| 01/05/2026 | $21.87 | $21.30 (-2.61%) | $21.99 | $20.78 | 6.36 M | $14.84 B |
| 01/02/2026 | $21.71 | $21.93 (1.01%) | $22.21 | $21.50 | 6.89 M | $15.28 B |
| 12/31/2025 | $21.63 | $21.70 (0.32%) | $21.74 | $21.50 | 5.65 M | $15.12 B |
| 12/30/2025 | $21.65 | $21.63 (-0.09%) | $21.84 | $21.36 | 4.23 M | $15.07 B |
| 12/29/2025 | $22.25 | $21.70 (-2.47%) | $22.25 | $21.64 | 5.27 M | $15.12 B |
| 12/26/2025 | $22.31 | $22.23 (-0.36%) | $22.41 | $22.08 | 4.32 M | $15.49 B |
| 12/24/2025 | $22.62 | $22.50 (-0.53%) | $22.72 | $22.42 | 3.72 M | $15.68 B |
| 12/23/2025 | $22.64 | $22.45 (-0.84%) | $22.64 | $22.16 | 7.28 M | $15.64 B |
| 12/22/2025 | $22.20 | $22.68 (2.16%) | $22.76 | $22.11 | 7.65 M | $15.80 B |
| 12/19/2025 | $21.83 | $22.41 (2.66%) | $22.58 | $21.73 | 14.91 M | $15.62 B |
| 12/18/2025 | $22.61 | $21.79 (-3.63%) | $22.74 | $21.68 | 8.17 M | $15.18 B |
| 12/17/2025 | $23.00 | $22.70 (-1.3%) | $23.47 | $22.68 | 12.37 M | $15.82 B |
| 12/16/2025 | $21.85 | $22.94 (4.99%) | $23.23 | $21.80 | 15.07 M | $15.99 B |
| 12/15/2025 | $22.20 | $21.90 (-1.35%) | $22.56 | $21.60 | 13.20 M | $15.26 B |
| 12/12/2025 | $21.77 | $22.10 (1.52%) | $22.45 | $21.39 | 12.39 M | $15.40 B |
| 12/11/2025 | $20.25 | $21.34 (5.38%) | $22.05 | $20.25 | 17.66 M | $14.87 B |
| 12/10/2025 | $20.42 | $20.24 (-0.88%) | $20.56 | $20.14 | 4.84 M | $14.10 B |
| 12/09/2025 | $20.89 | $20.43 (-2.2%) | $21.18 | $20.39 | 4.45 M | $14.24 B |
| 12/08/2025 | $21.02 | $20.99 (-0.14%) | $21.48 | $20.97 | 5.83 M | $14.63 B |
| 12/05/2025 | $21.19 | $20.97 (-1.04%) | $21.33 | $20.84 | 5.10 M | $14.61 B |
| 12/04/2025 | $20.70 | $21.18 (2.32%) | $21.33 | $20.53 | 6.80 M | $14.76 B |
| 12/03/2025 | $20.21 | $20.70 (2.42%) | $20.91 | $20.15 | 5.82 M | $14.42 B |
| 12/02/2025 | $20.27 | $20.10 (-0.84%) | $20.40 | $19.96 | 5.04 M | $14.01 B |
| 12/01/2025 | $20.68 | $20.22 (-2.22%) | $20.81 | $20.11 | 7.99 M | $14.09 B |
| 11/28/2025 | $20.84 | $20.81 (-0.14%) | $20.96 | $20.70 | 2.35 M | $14.50 B |
| 11/26/2025 | $20.92 | $20.87 (-0.24%) | $20.99 | $20.72 | 4.85 M | $14.54 B |
| 11/25/2025 | $20.36 | $20.86 (2.46%) | $20.90 | $20.30 | 7.68 M | $14.54 B |
| 11/24/2025 | $20.17 | $20.30 (0.64%) | $20.47 | $20.14 | 6.38 M | $14.15 B |
| 11/21/2025 | $20.26 | $20.22 (-0.2%) | $20.46 | $19.99 | 4.21 M | $14.09 B |
| 11/20/2025 | $20.61 | $20.27 (-1.65%) | $20.87 | $20.13 | 8.92 M | $14.13 B |
| 11/19/2025 | $20.52 | $20.34 (-0.88%) | $20.99 | $20.07 | 6.93 M | $14.17 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.
