Roivant Sciences Ltd. (ROIV)
NASDAQ: ROIV · Real-Time Price · USD
20.23
+0.36 (1.81%)
Nov 5, 2025, 4:00 PM EST - Market closed
Roivant Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19.83 | 20.30 | 19.62 | 20.23 | 20.23 | 1.81% | 9,900,693 |
| Nov 4, 2025 | 19.33 | 19.89 | 19.32 | 19.87 | 19.87 | 1.38% | 11,643,077 |
| Nov 3, 2025 | 19.88 | 20.03 | 19.30 | 19.60 | 19.60 | -1.95% | 9,087,951 |
| Oct 31, 2025 | 19.61 | 20.09 | 19.39 | 19.99 | 19.99 | 2.09% | 7,301,234 |
| Oct 30, 2025 | 18.87 | 19.67 | 18.73 | 19.58 | 19.58 | 4.37% | 11,871,077 |
| Oct 29, 2025 | 18.36 | 18.91 | 18.32 | 18.76 | 18.76 | 1.90% | 7,398,558 |
| Oct 28, 2025 | 18.81 | 18.96 | 18.32 | 18.41 | 18.41 | -2.13% | 8,277,347 |
| Oct 27, 2025 | 18.31 | 18.86 | 18.27 | 18.81 | 18.81 | 3.24% | 10,914,691 |
| Oct 24, 2025 | 18.13 | 18.34 | 17.89 | 18.22 | 18.22 | 0.55% | 6,953,456 |
| Oct 23, 2025 | 18.00 | 18.42 | 17.91 | 18.12 | 18.12 | 0.89% | 7,394,316 |
| Oct 22, 2025 | 17.81 | 17.98 | 17.64 | 17.96 | 17.96 | 0.50% | 7,116,952 |
| Oct 21, 2025 | 17.65 | 17.93 | 17.54 | 17.87 | 17.87 | 0.73% | 7,401,663 |
| Oct 20, 2025 | 17.31 | 18.06 | 17.28 | 17.74 | 17.74 | 2.78% | 17,727,129 |
| Oct 17, 2025 | 17.11 | 17.33 | 16.88 | 17.26 | 17.26 | 0.88% | 8,793,973 |
| Oct 16, 2025 | 17.04 | 17.28 | 16.89 | 17.11 | 17.11 | 0.71% | 7,052,241 |
| Oct 15, 2025 | 16.55 | 17.13 | 16.41 | 16.99 | 16.99 | 3.60% | 9,966,403 |
| 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 |