Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.48	10.53	10.30	10.38	10.38	-0.95%	3,939,693
Mar 27, 2025	10.41	10.57	10.33	10.48	10.48	0.38%	5,497,997
Mar 26, 2025	10.70	10.70	10.42	10.44	10.44	-2.16%	5,692,193
Mar 25, 2025	10.90	10.91	10.60	10.67	10.67	-1.48%	6,589,596
Mar 24, 2025	10.80	10.91	10.66	10.83	10.83	0.37%	6,976,303
Mar 21, 2025	10.89	10.98	10.63	10.79	10.79	-1.64%	15,739,844
Mar 20, 2025	10.94	11.26	10.77	10.97	10.97	0.27%	15,477,638
Mar 19, 2025	10.55	11.42	10.55	10.94	10.94	2.15%	15,790,562
Mar 18, 2025	10.83	10.86	10.61	10.71	10.71	-1.29%	3,638,684
Mar 17, 2025	10.70	10.96	10.48	10.85	10.85	1.78%	5,226,628
Mar 14, 2025	10.52	10.80	10.43	10.66	10.66	2.30%	6,249,986
Mar 13, 2025	10.58	10.77	10.40	10.42	10.42	-1.70%	4,441,447
Mar 12, 2025	10.59	10.69	10.48	10.60	10.60	0.47%	6,379,265
Mar 11, 2025	10.48	10.69	10.39	10.55	10.55	-0.28%	6,876,541
Mar 10, 2025	10.47	10.81	10.47	10.58	10.58	-0.56%	5,254,935
Mar 7, 2025	10.62	10.80	10.54	10.64	10.64	0.38%	4,266,156
Mar 6, 2025	10.64	10.72	10.49	10.60	10.60	-0.93%	3,354,138
Mar 5, 2025	10.32	10.76	10.32	10.70	10.70	3.68%	6,668,477
Mar 4, 2025	10.12	10.49	9.96	10.32	10.32	1.47%	6,486,959
Mar 3, 2025	10.74	10.83	10.15	10.17	10.17	-5.31%	6,303,617
Feb 28, 2025	10.33	10.76	10.33	10.74	10.74	3.47%	5,955,111
Feb 27, 2025	10.61	10.72	10.37	10.38	10.38	-2.08%	4,396,765
Feb 26, 2025	10.56	10.79	10.48	10.60	10.60	1.05%	5,084,469
Feb 25, 2025	10.53	10.62	10.35	10.49	10.49	-0.29%	4,909,957
Feb 24, 2025	10.66	10.72	10.49	10.52	10.52	-1.50%	3,640,883
Feb 21, 2025	10.72	10.86	10.67	10.68	10.68	-0.37%	4,177,380
Feb 20, 2025	10.66	10.79	10.62	10.72	10.72	0.47%	3,936,462
Feb 19, 2025	10.62	10.86	10.60	10.67	10.67	-0.09%	2,744,247
Feb 18, 2025	10.56	10.82	10.55	10.68	10.68	1.14%	3,873,181
Feb 14, 2025	10.48	10.62	10.42	10.56	10.56	1.05%	3,217,968
Feb 13, 2025	10.39	10.51	10.33	10.45	10.45	0.10%	4,834,673
Feb 12, 2025	10.35	10.67	10.33	10.44	10.44	-0.48%	4,024,938
Feb 11, 2025	10.76	10.77	10.49	10.49	10.49	-2.78%	5,785,810
Feb 10, 2025	11.41	11.51	10.76	10.79	10.79	-0.92%	5,420,490
Feb 7, 2025	10.83	11.09	10.82	10.89	10.89	0.18%	5,644,261
Feb 6, 2025	11.01	11.03	10.84	10.87	10.87	-0.91%	4,926,286
Feb 5, 2025	10.92	11.06	10.87	10.97	10.97	1.20%	3,031,731
Feb 4, 2025	10.77	10.85	10.66	10.84	10.84	1.31%	4,351,751
Feb 3, 2025	10.93	10.98	10.70	10.70	10.70	-3.86%	4,321,347
Jan 31, 2025	11.41	11.48	11.12	11.13	11.13	-2.11%	3,631,376
Jan 30, 2025	11.18	11.42	11.18	11.37	11.37	2.16%	2,460,637
Jan 29, 2025	11.10	11.25	11.05	11.13	11.13	-0.18%	2,298,195
Jan 28, 2025	11.19	11.22	11.01	11.15	11.15	0.09%	2,294,290
Jan 27, 2025	11.09	11.42	11.00	11.14	11.14	-0.27%	3,536,564
Jan 24, 2025	11.16	11.30	11.09	11.17	11.17	-0.36%	4,845,129
Jan 23, 2025	11.09	11.24	11.00	11.21	11.21	0.45%	2,964,282
Jan 22, 2025	11.30	11.37	11.08	11.16	11.16	-0.98%	3,451,642
Jan 21, 2025	11.22	11.38	11.13	11.27	11.27	1.08%	4,372,103
Jan 17, 2025	10.94	11.22	10.90	11.15	11.15	2.39%	4,002,058
Jan 16, 2025	11.12	11.14	10.89	10.89	10.89	-1.63%	3,785,915