Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
16.99
+0.59 (3.60%)
At close: Oct 15, 2025, 4:00 PM EDT
17.20
+0.21 (1.24%)
After-hours: Oct 15, 2025, 5:33 PM EDT
Roivant Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.55 | 17.13 | 16.41 | 16.99 | - | 3.60% | 9,965,343 |
| Oct 14, 2025 | 16.11 | 16.78 | 16.00 | 16.40 | 16.40 | 1.17% | 5,174,788 |
| Oct 13, 2025 | 16.17 | 16.28 | 15.99 | 16.21 | 16.21 | 1.06% | 3,512,764 |
| Oct 10, 2025 | 16.12 | 16.22 | 15.90 | 16.04 | 16.04 | -0.50% | 4,850,252 |
| Oct 9, 2025 | 16.00 | 16.39 | 15.99 | 16.12 | 16.12 | 0.56% | 7,940,725 |
| Oct 8, 2025 | 16.20 | 16.34 | 15.96 | 16.03 | 16.03 | -0.56% | 5,850,730 |
| Oct 7, 2025 | 16.22 | 16.40 | 15.25 | 16.12 | 16.12 | -0.86% | 7,899,834 |
| Oct 6, 2025 | 16.42 | 16.79 | 16.24 | 16.26 | 16.26 | 0.56% | 7,141,357 |
| Oct 3, 2025 | 15.98 | 16.19 | 15.90 | 16.17 | 16.17 | 1.19% | 5,295,372 |
| Oct 2, 2025 | 15.80 | 16.01 | 15.74 | 15.98 | 15.98 | 1.46% | 5,981,824 |
| Oct 1, 2025 | 15.13 | 16.15 | 15.11 | 15.75 | 15.75 | 4.10% | 10,711,846 |
| Sep 30, 2025 | 15.05 | 15.27 | 14.93 | 15.13 | 15.13 | 0.20% | 6,262,278 |
| Sep 29, 2025 | 15.26 | 15.28 | 14.86 | 15.10 | 15.10 | -0.46% | 10,219,220 |
| Sep 26, 2025 | 15.00 | 15.19 | 14.97 | 15.17 | 15.17 | 1.40% | 6,567,244 |
| Sep 25, 2025 | 14.61 | 14.99 | 14.59 | 14.96 | 14.96 | 1.77% | 7,914,796 |
| Sep 24, 2025 | 14.65 | 14.79 | 14.50 | 14.70 | 14.70 | -0.27% | 10,869,279 |
| Sep 23, 2025 | 14.95 | 15.03 | 14.72 | 14.74 | 14.74 | -1.34% | 8,043,622 |
| Sep 22, 2025 | 15.00 | 15.13 | 14.78 | 14.94 | 14.94 | -0.66% | 7,143,765 |
| Sep 19, 2025 | 15.18 | 15.18 | 14.81 | 15.04 | 15.04 | -0.33% | 11,799,020 |
| Sep 18, 2025 | 15.04 | 15.53 | 14.94 | 15.09 | 15.09 | -1.24% | 9,436,890 |
| Sep 17, 2025 | 15.87 | 16.05 | 15.22 | 15.28 | 15.28 | 7.76% | 26,933,795 |
| Sep 16, 2025 | 13.95 | 14.29 | 13.93 | 14.18 | 14.18 | 1.65% | 6,167,676 |
| Sep 15, 2025 | 13.99 | 14.13 | 13.81 | 13.95 | 13.95 | -0.92% | 6,720,031 |
| Sep 12, 2025 | 14.40 | 14.47 | 14.07 | 14.08 | 14.08 | -2.29% | 7,587,891 |
| Sep 11, 2025 | 13.83 | 14.48 | 13.82 | 14.41 | 14.41 | 4.65% | 15,256,993 |
| Sep 10, 2025 | 13.49 | 13.82 | 13.40 | 13.77 | 13.77 | 2.15% | 13,121,107 |
| Sep 9, 2025 | 12.90 | 13.55 | 12.90 | 13.48 | 13.48 | 4.42% | 9,806,207 |
| Sep 8, 2025 | 12.90 | 13.04 | 12.55 | 12.91 | 12.91 | -0.08% | 5,080,007 |
| Sep 5, 2025 | 12.57 | 13.05 | 12.54 | 12.92 | 12.92 | 2.78% | 8,596,519 |
| Sep 4, 2025 | 12.58 | 13.08 | 12.53 | 12.57 | 12.57 | -0.16% | 9,299,610 |
| Sep 3, 2025 | 12.38 | 12.75 | 12.28 | 12.59 | 12.59 | 1.61% | 10,392,342 |
| Sep 2, 2025 | 11.97 | 12.47 | 11.94 | 12.39 | 12.39 | 3.86% | 8,966,855 |
| Aug 29, 2025 | 11.90 | 12.03 | 11.85 | 11.93 | 11.93 | -0.08% | 4,454,227 |
| Aug 28, 2025 | 12.02 | 12.07 | 11.90 | 11.94 | 11.94 | -0.42% | 3,127,316 |
| Aug 27, 2025 | 11.93 | 12.18 | 11.87 | 11.99 | 11.99 | 1.27% | 5,130,250 |
| Aug 26, 2025 | 11.62 | 11.87 | 11.62 | 11.84 | 11.84 | 1.72% | 5,956,984 |
| Aug 25, 2025 | 11.90 | 11.96 | 11.60 | 11.64 | 11.64 | -2.35% | 3,331,923 |
| Aug 22, 2025 | 11.85 | 12.03 | 11.82 | 11.92 | 11.92 | 0.93% | 4,902,282 |
| Aug 21, 2025 | 11.59 | 11.82 | 11.54 | 11.81 | 11.81 | 0.77% | 3,282,254 |
| Aug 20, 2025 | 11.76 | 11.80 | 11.64 | 11.72 | 11.72 | -0.34% | 3,217,962 |
| Aug 19, 2025 | 11.75 | 11.85 | 11.68 | 11.76 | 11.76 | -0.42% | 3,452,764 |
| Aug 18, 2025 | 11.83 | 11.97 | 11.75 | 11.81 | 11.81 | -0.34% | 3,930,605 |
| Aug 15, 2025 | 11.75 | 11.91 | 11.68 | 11.85 | 11.85 | 0.85% | 3,837,406 |
| Aug 14, 2025 | 11.88 | 12.12 | 11.72 | 11.75 | 11.75 | -1.76% | 5,582,830 |
| Aug 13, 2025 | 11.60 | 11.98 | 11.57 | 11.96 | 11.96 | 3.37% | 6,863,931 |
| Aug 12, 2025 | 11.30 | 11.69 | 11.24 | 11.57 | 11.57 | 3.58% | 8,389,536 |
| Aug 11, 2025 | 10.90 | 11.43 | 10.90 | 11.17 | 11.17 | -2.79% | 7,318,009 |
| Aug 8, 2025 | 11.53 | 11.58 | 11.40 | 11.49 | 11.49 | -0.52% | 3,416,760 |
| Aug 7, 2025 | 11.65 | 11.72 | 11.41 | 11.55 | 11.55 | -0.86% | 4,643,185 |
| Aug 6, 2025 | 11.55 | 11.67 | 11.36 | 11.65 | 11.65 | 0.17% | 4,080,144 |