Skip to main content
logo
Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
28.26
+0.50 (1.80%)
At close: Feb 24, 2026, 4:00 PM EST
28.80
+0.54 (1.91%)
After-hours: Feb 24, 2026, 5:56 PM EST

Roivant Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202627.5928.2927.5528.2628.261.80%5,567,982
Feb 23, 202627.2027.8127.0327.7627.762.25%4,414,410
Feb 20, 202627.3327.4526.7027.1527.15-1.34%4,675,475
Feb 19, 202627.2727.6526.8227.5227.520.15%6,846,149
Feb 18, 202626.9127.9326.8927.4827.481.44%5,108,524
Feb 17, 202626.3427.1926.3427.0927.092.42%6,062,146
Feb 13, 202626.5126.8326.2326.4526.45-1.12%4,340,637
Feb 12, 202626.8527.0626.4026.7526.75-0.19%7,076,026
Feb 11, 202627.6027.7526.3126.8026.80-2.01%5,360,477
Feb 10, 202627.5027.9426.9327.3527.35-1.16%10,190,428
Feb 9, 202626.3527.7225.7227.6727.677.16%17,046,724
Feb 6, 202624.4825.9523.9725.8225.8222.14%24,050,500
Feb 5, 202621.5521.9520.9921.1421.14-2.36%5,085,343
Feb 4, 202622.0022.0921.2921.6521.65-1.46%5,551,619
Feb 3, 202622.1122.2221.7021.9721.970.14%4,255,119
Feb 2, 202621.5722.4920.9821.9421.941.48%8,953,550
Jan 30, 202621.8422.0121.5121.6221.62-1.82%3,462,086
Jan 29, 202621.8922.1821.8122.0222.020.50%3,916,143
Jan 28, 202622.4522.4521.8621.9121.91-2.75%4,091,934
Jan 27, 202622.7323.1122.4722.5322.53-0.88%3,479,026
Jan 26, 202622.2822.9622.2822.7322.730.66%5,180,570
Jan 23, 202622.9723.4222.5422.5822.58-1.70%6,018,718
Jan 22, 202623.0223.0522.5022.9722.97-0.04%3,214,485
Jan 21, 202622.9323.2022.8422.9822.98-4,916,717
Jan 20, 202622.7322.9922.4122.9822.98-0.65%4,192,220
Jan 16, 202622.8023.2022.1523.1323.13-0.73%8,170,037
Jan 15, 202623.7623.9123.2923.3023.30-2.14%6,324,860
Jan 14, 202623.4423.8323.2623.8123.811.58%5,806,376
Jan 13, 202622.1723.5722.1423.4423.445.78%11,816,215
Jan 12, 202622.0522.2821.5722.1622.160.82%4,936,938
Jan 9, 202622.0622.5321.9221.9821.980.92%5,260,146
Jan 8, 202621.7522.0021.3221.7821.78-0.91%6,902,055
Jan 7, 202621.8122.1421.1521.9821.981.71%7,521,004
Jan 6, 202621.4721.8821.4021.6121.611.46%6,105,613
Jan 5, 202621.8721.9920.7821.3021.30-2.87%6,363,493
Jan 2, 202621.7122.2121.5021.9321.931.06%6,893,120
Dec 31, 202521.6321.7421.5021.7021.700.32%5,645,046
Dec 30, 202521.6521.8421.3621.6321.63-0.32%4,230,291
Dec 29, 202522.2522.2521.6421.7021.70-2.38%5,266,951
Dec 26, 202522.3122.4122.0822.2322.23-1.20%4,319,171
Dec 24, 202522.6222.7222.4222.5022.500.22%3,720,193
Dec 23, 202522.6422.6422.1622.4522.45-1.01%7,282,564
Dec 22, 202522.2022.7622.1122.6822.681.20%7,649,060
Dec 19, 202521.8322.5821.7322.4122.412.85%14,906,671
Dec 18, 202522.6122.7421.6821.7921.79-4.01%8,173,583
Dec 17, 202523.0023.4722.6822.7022.70-1.05%12,370,803
Dec 16, 202521.8523.2321.8022.9422.944.75%15,073,819
Dec 15, 202522.2022.5621.6021.9021.90-0.90%13,198,067
Dec 12, 202521.7722.4521.3922.1022.103.56%12,394,622
Dec 11, 202520.2522.0520.2521.3421.345.43%17,655,872