Immunovant, Inc. (IMVT)
NASDAQ: IMVT · Real-Time Price · USD
15.71
-0.37 (-2.30%)
At close: Aug 1, 2025, 4:00 PM
15.10
-0.61 (-3.88%)
After-hours: Aug 1, 2025, 4:41 PM EDT
Immunovant Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.81 | 16.03 | 15.37 | 15.71 | 15.71 | -2.30% | 1,534,964 |
| Jul 31, 2025 | 16.44 | 16.67 | 15.84 | 16.08 | 16.08 | -3.25% | 1,126,183 |
| Jul 30, 2025 | 16.93 | 17.12 | 16.33 | 16.62 | 16.62 | -0.18% | 1,087,659 |
| Jul 29, 2025 | 16.72 | 16.82 | 16.46 | 16.65 | 16.65 | -0.66% | 1,270,306 |
| Jul 28, 2025 | 17.14 | 17.49 | 16.62 | 16.76 | 16.76 | -1.12% | 1,574,038 |
| Jul 25, 2025 | 16.32 | 17.31 | 15.31 | 16.95 | 16.95 | -7.48% | 4,512,970 |
| Jul 24, 2025 | 18.25 | 18.64 | 18.01 | 18.32 | 18.32 | -0.38% | 1,218,602 |
| Jul 23, 2025 | 18.15 | 18.89 | 18.02 | 18.39 | 18.39 | 2.51% | 1,435,239 |
| Jul 22, 2025 | 17.81 | 18.10 | 17.78 | 17.94 | 17.94 | 1.36% | 924,636 |
| Jul 21, 2025 | 18.02 | 18.32 | 17.48 | 17.70 | 17.70 | -1.17% | 701,177 |
| Jul 18, 2025 | 18.49 | 18.67 | 17.84 | 17.91 | 17.91 | -2.02% | 1,030,185 |
| Jul 17, 2025 | 18.01 | 18.38 | 17.81 | 18.28 | 18.28 | 2.64% | 915,529 |
| Jul 16, 2025 | 17.65 | 17.92 | 17.41 | 17.81 | 17.81 | 1.83% | 978,970 |
| Jul 15, 2025 | 18.77 | 19.06 | 17.39 | 17.49 | 17.49 | -5.92% | 1,904,933 |
| Jul 14, 2025 | 18.00 | 18.70 | 18.00 | 18.59 | 18.59 | 2.54% | 1,337,808 |
| Jul 11, 2025 | 17.07 | 18.23 | 17.07 | 18.13 | 18.13 | 3.60% | 1,272,909 |
| Jul 10, 2025 | 17.31 | 17.63 | 16.88 | 17.50 | 17.50 | 1.21% | 1,194,643 |
| Jul 9, 2025 | 17.05 | 17.52 | 16.97 | 17.29 | 17.29 | 2.37% | 1,474,458 |
| Jul 8, 2025 | 16.51 | 16.98 | 16.51 | 16.89 | 16.89 | 2.86% | 838,544 |
| Jul 7, 2025 | 16.72 | 16.88 | 16.26 | 16.42 | 16.42 | -3.13% | 1,160,962 |
| Jul 3, 2025 | 16.85 | 17.10 | 16.69 | 16.95 | 16.95 | 0.83% | 511,903 |
| Jul 2, 2025 | 16.16 | 17.06 | 16.00 | 16.81 | 16.81 | 4.09% | 1,133,000 |
| Jul 1, 2025 | 15.95 | 16.70 | 15.86 | 16.15 | 16.15 | 0.94% | 1,051,462 |
| Jun 30, 2025 | 16.14 | 16.34 | 15.80 | 16.00 | 16.00 | -0.62% | 924,273 |
| Jun 27, 2025 | 16.41 | 16.44 | 15.81 | 16.10 | 16.10 | -1.77% | 2,764,732 |
| Jun 26, 2025 | 15.77 | 16.46 | 15.50 | 16.39 | 16.39 | 4.06% | 957,701 |
| Jun 25, 2025 | 15.99 | 16.00 | 15.58 | 15.75 | 15.75 | -1.56% | 1,046,874 |
| Jun 24, 2025 | 15.67 | 16.14 | 15.26 | 16.00 | 16.00 | 3.43% | 1,308,149 |
| Jun 23, 2025 | 15.73 | 16.08 | 15.32 | 15.47 | 15.47 | -2.09% | 1,071,129 |
| Jun 20, 2025 | 16.04 | 16.04 | 15.44 | 15.80 | 15.80 | -0.38% | 1,906,198 |
| Jun 18, 2025 | 15.32 | 15.93 | 15.11 | 15.86 | 15.86 | 3.59% | 1,232,112 |
| Jun 17, 2025 | 15.37 | 15.59 | 15.20 | 15.31 | 15.31 | -1.16% | 974,539 |
| Jun 16, 2025 | 15.76 | 15.77 | 15.14 | 15.49 | 15.49 | -1.09% | 1,553,799 |
| Jun 13, 2025 | 15.67 | 16.08 | 15.35 | 15.66 | 15.66 | -1.76% | 1,085,179 |
| Jun 12, 2025 | 15.95 | 16.37 | 15.60 | 15.94 | 15.94 | -1.30% | 2,209,875 |
| Jun 11, 2025 | 16.89 | 17.08 | 16.12 | 16.15 | 16.15 | -3.52% | 1,861,221 |
| Jun 10, 2025 | 16.38 | 16.96 | 16.30 | 16.74 | 16.74 | 2.76% | 1,540,553 |
| Jun 9, 2025 | 17.08 | 17.15 | 15.95 | 16.29 | 16.29 | -2.86% | 1,057,905 |
| Jun 6, 2025 | 16.35 | 17.10 | 16.26 | 16.77 | 16.77 | 4.68% | 2,179,239 |
| Jun 5, 2025 | 15.35 | 16.16 | 15.02 | 16.02 | 16.02 | 4.43% | 1,885,640 |
| Jun 4, 2025 | 15.58 | 15.66 | 15.30 | 15.34 | 15.34 | -0.65% | 737,484 |
| Jun 3, 2025 | 15.46 | 15.84 | 15.21 | 15.44 | 15.44 | 0.19% | 1,037,570 |
| Jun 2, 2025 | 14.83 | 15.49 | 14.58 | 15.41 | 15.41 | 3.77% | 1,012,300 |
| May 30, 2025 | 14.77 | 15.02 | 14.29 | 14.85 | 14.85 | -0.27% | 1,456,915 |
| May 29, 2025 | 14.75 | 15.22 | 14.09 | 14.89 | 14.89 | 5.60% | 1,643,276 |
| May 28, 2025 | 14.30 | 14.92 | 13.79 | 14.10 | 14.10 | -1.33% | 1,431,352 |
| May 27, 2025 | 14.79 | 14.88 | 14.04 | 14.29 | 14.29 | -1.18% | 1,242,087 |
| May 23, 2025 | 14.19 | 14.48 | 14.11 | 14.46 | 14.46 | -0.69% | 754,628 |
| May 22, 2025 | 14.48 | 14.67 | 14.15 | 14.56 | 14.56 | 1.04% | 712,071 |
| May 21, 2025 | 14.74 | 14.94 | 14.34 | 14.41 | 14.41 | -3.93% | 1,074,370 |