Immunovant Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.37	26.22	24.87	26.17	26.17	3.77%	1,009,621
Nov 19, 2024	25.19	25.39	24.61	25.22	25.22	-1.14%	1,572,969
Nov 18, 2024	26.56	27.00	25.24	25.51	25.51	-4.21%	1,922,085
Nov 15, 2024	28.00	28.04	26.41	26.63	26.63	-5.06%	1,566,949
Nov 14, 2024	28.80	28.99	28.01	28.05	28.05	-2.94%	1,082,919
Nov 13, 2024	29.62	30.25	28.52	28.90	28.90	-1.26%	666,773
Nov 12, 2024	30.84	31.18	28.94	29.27	29.27	-6.01%	948,727
Nov 11, 2024	30.76	31.65	30.63	31.14	31.14	1.60%	579,684
Nov 8, 2024	29.91	31.26	29.67	30.65	30.65	2.41%	683,138
Nov 7, 2024	31.26	31.66	29.61	29.93	29.93	-4.74%	746,515
Nov 6, 2024	30.54	32.10	30.54	31.42	31.42	3.63%	1,138,218
Nov 5, 2024	29.17	30.38	28.45	30.32	30.32	3.06%	686,945
Nov 4, 2024	29.50	30.00	28.28	29.42	29.42	0.10%	849,964
Nov 1, 2024	29.45	30.14	28.90	29.39	29.39	0.44%	656,844
Oct 31, 2024	29.92	30.30	29.25	29.26	29.26	-3.05%	626,443
Oct 30, 2024	29.64	30.28	29.55	30.18	30.18	1.00%	265,891
Oct 29, 2024	29.87	29.97	29.36	29.88	29.88	-0.23%	425,068
Oct 28, 2024	30.43	30.97	29.86	29.95	29.95	-0.89%	687,624
Oct 25, 2024	30.69	31.18	30.18	30.22	30.22	-0.92%	315,939
Oct 24, 2024	30.07	31.00	29.97	30.50	30.50	1.60%	618,790
Oct 23, 2024	29.64	30.07	29.38	30.02	30.02	1.42%	665,123
Oct 22, 2024	29.11	29.94	28.69	29.60	29.60	0.78%	476,287
Oct 21, 2024	29.51	29.63	28.89	29.37	29.37	-0.34%	532,655
Oct 18, 2024	29.25	29.71	29.10	29.47	29.47	0.72%	510,001
Oct 17, 2024	29.10	29.67	28.56	29.26	29.26	0.31%	667,633
Oct 16, 2024	28.52	29.31	28.25	29.17	29.17	2.17%	2,355,959
Oct 15, 2024	29.31	29.49	28.53	28.55	28.55	-3.02%	963,034
Oct 14, 2024	30.45	30.50	29.37	29.44	29.44	-3.16%	544,863
Oct 11, 2024	29.86	30.63	29.67	30.40	30.40	1.57%	493,775
Oct 10, 2024	30.42	30.49	29.67	29.93	29.93	-0.30%	789,582
Oct 9, 2024	29.74	30.08	29.24	30.02	30.02	1.38%	513,907
Oct 8, 2024	29.33	29.69	29.07	29.61	29.61	0.71%	444,946
Oct 7, 2024	30.41	30.58	28.92	29.40	29.40	-3.64%	623,876
Oct 4, 2024	29.73	30.66	29.53	30.51	30.51	4.20%	762,855
Oct 3, 2024	29.33	29.48	28.74	29.28	29.28	-0.81%	472,701
Oct 2, 2024	28.37	29.65	28.05	29.52	29.52	3.76%	637,709
Oct 1, 2024	28.37	28.79	28.05	28.45	28.45	-0.21%	912,388
Sep 30, 2024	27.65	28.75	27.61	28.51	28.51	1.75%	663,134
Sep 27, 2024	28.60	28.88	27.77	28.02	28.02	-1.02%	746,768
Sep 26, 2024	28.64	28.80	28.07	28.31	28.31	-0.39%	557,945
Sep 25, 2024	28.67	29.80	28.00	28.42	28.42	-1.32%	943,171
Sep 24, 2024	28.27	29.39	28.00	28.80	28.80	1.62%	1,340,622
Sep 23, 2024	29.25	29.25	28.07	28.34	28.34	-3.04%	1,023,938
Sep 20, 2024	29.59	29.76	29.20	29.23	29.23	-1.22%	1,959,206
Sep 19, 2024	29.38	30.00	29.04	29.59	29.59	2.39%	807,338
Sep 18, 2024	29.57	29.70	28.48	28.90	28.90	-0.62%	785,586
Sep 17, 2024	29.59	30.18	28.76	29.08	29.08	-1.19%	986,031
Sep 16, 2024	29.70	30.04	29.22	29.43	29.43	-0.81%	984,038
Sep 13, 2024	29.15	30.15	29.03	29.67	29.67	2.81%	963,116
Sep 12, 2024	29.01	29.44	28.38	28.86	28.86	-0.65%	1,147,271
Sep 11, 2024	29.52	29.90	28.96	29.05	29.05	-2.25%	910,435
Sep 10, 2024	31.65	31.96	29.06	29.72	29.72	-5.47%	1,541,821
Sep 9, 2024	33.97	34.18	31.41	31.44	31.44	-7.61%	2,741,868
Sep 6, 2024	34.14	34.47	32.95	34.03	34.03	1.22%	1,586,033
Sep 5, 2024	31.10	33.69	31.05	33.62	33.62	9.55%	1,969,181
Sep 4, 2024	30.15	30.73	29.79	30.69	30.69	0.76%	890,069
Sep 3, 2024	30.98	31.67	30.01	30.46	30.46	-1.42%	854,929
Aug 30, 2024	31.16	31.51	30.78	30.90	30.90	-0.26%	658,388
Aug 29, 2024	31.70	31.99	30.96	30.98	30.98	-1.18%	525,707
Aug 28, 2024	31.80	31.83	31.07	31.35	31.35	-1.17%	618,229
Aug 27, 2024	32.01	32.13	31.15	31.72	31.72	-0.91%	687,338
Aug 26, 2024	32.40	32.77	31.78	32.01	32.01	-1.26%	608,171
Aug 23, 2024	31.67	32.54	31.30	32.42	32.42	3.25%	504,724
Aug 22, 2024	32.58	32.69	31.33	31.40	31.40	-3.27%	526,175
Aug 21, 2024	31.58	32.64	31.26	32.46	32.46	2.98%	1,057,869
Aug 20, 2024	31.18	31.60	30.60	31.52	31.52	1.12%	970,572
Aug 19, 2024	29.64	31.44	29.63	31.17	31.17	3.73%	632,253
Aug 16, 2024	30.90	31.31	29.78	30.05	30.05	-2.69%	1,185,373
Aug 15, 2024	30.68	31.39	30.14	30.88	30.88	2.39%	891,167
Aug 14, 2024	29.95	30.37	29.60	30.16	30.16	1.24%	524,798
Aug 13, 2024	29.99	30.50	29.61	29.79	29.79	0.51%	718,751
Aug 12, 2024	29.22	29.72	28.64	29.64	29.64	1.47%	500,731
Aug 9, 2024	28.02	29.48	27.90	29.21	29.21	3.88%	663,883
Aug 8, 2024	27.29	28.24	26.91	28.12	28.12	4.23%	564,126
Aug 7, 2024	27.94	28.23	26.55	26.98	26.98	-3.12%	1,344,843
Aug 6, 2024	26.95	28.04	26.29	27.85	27.85	4.27%	818,249
Aug 5, 2024	26.39	27.26	25.78	26.71	26.71	-4.16%	1,238,380
Aug 2, 2024	27.92	28.23	27.10	27.87	27.87	-3.46%	1,211,932
Aug 1, 2024	28.97	29.50	28.50	28.87	28.87	-0.69%	720,823
Jul 31, 2024	29.13	29.74	28.53	29.07	29.07	0.90%	551,011
Jul 30, 2024	29.16	29.45	28.04	28.81	28.81	-0.96%	707,914
Jul 29, 2024	29.01	29.15	28.21	29.09	29.09	-0.03%	963,965
Jul 26, 2024	28.10	29.47	28.02	29.10	29.10	4.68%	900,315
Jul 25, 2024	28.13	28.50	27.37	27.80	27.80	-0.50%	1,672,209
Jul 24, 2024	27.97	28.61	27.28	27.94	27.94	-0.18%	1,166,773
Jul 23, 2024	27.81	28.34	26.50	27.99	27.99	-0.04%	1,659,447
Jul 22, 2024	28.19	28.81	27.78	28.00	28.00	0.11%	936,848
Jul 19, 2024	28.47	28.88	27.78	27.97	27.97	-1.55%	778,057
Jul 18, 2024	29.95	29.95	28.06	28.41	28.41	-5.24%	1,286,789
Jul 17, 2024	30.49	30.86	29.30	29.98	29.98	-3.04%	729,089
Jul 16, 2024	30.82	31.36	30.28	30.92	30.92	1.34%	850,577
Jul 15, 2024	30.77	31.07	30.07	30.51	30.51	-0.20%	1,304,485
Jul 12, 2024	30.88	30.88	30.03	30.57	30.57	0.76%	1,202,970
Jul 11, 2024	30.89	32.00	29.97	30.34	30.34	-0.03%	1,976,278
Jul 10, 2024	30.10	30.48	29.65	30.35	30.35	2.19%	1,039,444
Jul 9, 2024	27.57	29.71	27.43	29.70	29.70	7.41%	1,686,783
Jul 8, 2024	27.12	27.84	26.74	27.65	27.65	2.85%	724,214
Jul 5, 2024	26.04	27.00	25.96	26.89	26.89	2.61%	603,169
Jul 3, 2024	26.70	27.09	25.95	26.20	26.20	-1.21%	368,779
Jul 2, 2024	27.51	27.84	26.25	26.52	26.52	-3.60%	625,157