Roivant Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	11.09	11.26	10.99	11.07	11.07	1.19%	3,879,505
Jan 14, 2025	10.82	11.25	10.81	10.94	10.94	1.86%	5,656,956
Jan 13, 2025	10.60	10.77	10.42	10.74	10.74	1.03%	6,487,697
Jan 10, 2025	10.91	10.94	10.60	10.63	10.63	-3.54%	6,711,899
Jan 8, 2025	11.40	11.50	10.99	11.02	11.02	-4.34%	4,979,197
Jan 7, 2025	11.55	11.82	11.50	11.52	11.52	0.09%	5,142,170
Jan 6, 2025	11.68	11.75	11.46	11.51	11.51	-1.54%	4,325,228
Jan 3, 2025	12.13	12.15	11.66	11.69	11.69	-3.23%	3,383,774
Jan 2, 2025	11.90	12.20	11.82	12.08	12.08	2.11%	4,798,082
Dec 31, 2024	11.46	11.89	11.44	11.83	11.83	3.50%	4,206,833
Dec 30, 2024	11.78	11.78	11.37	11.43	11.43	-3.14%	4,108,138
Dec 27, 2024	11.93	12.05	11.75	11.80	11.80	-1.67%	2,981,488
Dec 26, 2024	11.98	12.07	11.88	12.00	12.00	-	3,301,038
Dec 24, 2024	11.94	12.02	11.90	12.00	12.00	0.25%	1,402,635
Dec 23, 2024	11.66	12.02	11.64	11.97	11.97	3.46%	8,154,573
Dec 20, 2024	11.47	11.67	11.41	11.57	11.57	0.61%	16,004,155
Dec 19, 2024	11.72	11.78	11.48	11.50	11.50	-1.63%	7,367,384
Dec 18, 2024	12.16	12.22	11.67	11.69	11.69	-3.79%	5,805,747
Dec 17, 2024	12.00	12.21	11.91	12.15	12.15	0.41%	3,831,575
Dec 16, 2024	11.86	12.16	11.81	12.10	12.10	2.20%	4,631,039
Dec 13, 2024	11.81	11.94	11.72	11.84	11.84	-0.34%	4,582,661
Dec 12, 2024	12.07	12.12	11.88	11.88	11.88	-1.90%	2,950,175
Dec 11, 2024	12.10	12.26	12.07	12.11	12.11	0.17%	4,121,866
Dec 10, 2024	12.24	12.30	12.05	12.09	12.09	-1.06%	3,103,472
Dec 9, 2024	12.38	12.42	12.15	12.22	12.22	-1.13%	2,927,016
Dec 6, 2024	12.13	12.43	12.07	12.36	12.36	2.32%	4,425,285
Dec 5, 2024	11.99	12.18	11.97	12.08	12.08	-0.25%	3,222,657
Dec 4, 2024	12.07	12.27	12.06	12.11	12.11	-0.08%	6,447,638
Dec 3, 2024	12.30	12.46	11.95	12.12	12.12	-2.88%	5,196,066
Dec 2, 2024	12.69	12.74	12.47	12.48	12.48	-1.81%	3,273,959
Nov 29, 2024	12.62	12.83	12.57	12.71	12.71	0.16%	2,439,939
Nov 27, 2024	12.71	12.76	12.54	12.69	12.69	-0.08%	2,645,183
Nov 26, 2024	12.37	12.73	12.37	12.70	12.70	1.93%	5,509,343
Nov 25, 2024	12.71	12.94	12.41	12.46	12.46	-0.56%	7,904,743
Nov 22, 2024	11.83	12.57	11.78	12.53	12.53	6.01%	11,361,593
Nov 21, 2024	11.65	11.97	11.62	11.82	11.82	2.87%	7,197,593
Nov 20, 2024	11.31	11.51	11.24	11.49	11.49	1.59%	3,070,371
Nov 19, 2024	11.13	11.34	11.06	11.31	11.31	1.34%	4,506,842
Nov 18, 2024	11.18	11.23	11.05	11.16	11.16	-0.36%	4,197,910
Nov 15, 2024	11.56	11.61	11.14	11.20	11.20	-3.78%	8,376,201
Nov 14, 2024	12.00	12.01	11.64	11.64	11.64	-2.59%	5,428,547
Nov 13, 2024	11.83	12.05	11.59	11.95	11.95	2.66%	11,452,342
Nov 12, 2024	11.79	12.00	11.53	11.64	11.64	-1.44%	5,149,516
Nov 11, 2024	12.02	12.12	11.77	11.81	11.81	-0.51%	5,998,009
Nov 8, 2024	11.79	11.88	11.65	11.87	11.87	0.94%	2,996,634
Nov 7, 2024	11.68	11.86	11.68	11.76	11.76	0.09%	2,584,858
Nov 6, 2024	11.92	11.99	11.68	11.75	11.75	0.77%	4,186,556
Nov 5, 2024	11.50	11.67	11.40	11.66	11.66	1.13%	2,531,838
Nov 4, 2024	11.66	11.69	11.48	11.53	11.53	-1.28%	3,328,340
Nov 1, 2024	11.56	11.75	11.55	11.68	11.68	1.13%	3,778,948
Oct 31, 2024	11.72	11.78	11.54	11.55	11.55	-1.95%	2,494,131
Oct 30, 2024	11.51	11.83	11.45	11.78	11.78	1.73%	2,662,171
Oct 29, 2024	11.78	11.83	11.51	11.58	11.58	-2.20%	4,995,402
Oct 28, 2024	11.93	12.08	11.82	11.84	11.84	-0.67%	3,726,528
Oct 25, 2024	11.84	12.01	11.76	11.92	11.92	1.02%	2,585,290
Oct 24, 2024	11.60	11.82	11.52	11.80	11.80	1.55%	2,649,099
Oct 23, 2024	11.67	11.68	11.60	11.62	11.62	-0.94%	4,101,721
Oct 22, 2024	11.50	11.75	11.50	11.73	11.73	0.95%	2,506,234
Oct 21, 2024	11.89	11.92	11.56	11.62	11.62	-2.52%	4,034,368
Oct 18, 2024	11.90	11.93	11.82	11.92	11.92	0.08%	2,998,860
Oct 17, 2024	12.02	12.08	11.87	11.91	11.91	-0.50%	3,274,021
Oct 16, 2024	11.88	12.06	11.87	11.97	11.97	0.76%	3,913,120
Oct 15, 2024	11.86	11.94	11.75	11.88	11.88	0.34%	3,903,194
Oct 14, 2024	11.87	11.88	11.71	11.84	11.84	-0.50%	2,803,909
Oct 11, 2024	11.92	12.01	11.80	11.90	11.90	0.25%	5,523,163
Oct 10, 2024	11.47	11.89	11.42	11.87	11.87	3.13%	4,821,359
Oct 9, 2024	11.28	11.52	11.16	11.51	11.51	2.04%	3,721,286
Oct 8, 2024	11.25	11.36	11.19	11.28	11.28	0.62%	4,036,394
Oct 7, 2024	11.38	11.47	11.17	11.21	11.21	-1.49%	4,727,727
Oct 4, 2024	11.26	11.40	11.25	11.38	11.38	1.52%	4,863,444
Oct 3, 2024	11.23	11.36	11.14	11.21	11.21	-0.62%	4,386,047
Oct 2, 2024	11.37	11.41	11.18	11.28	11.28	-0.79%	5,736,489
Oct 1, 2024	11.52	11.60	11.33	11.37	11.37	-1.47%	5,762,293
Sep 30, 2024	11.41	11.56	11.36	11.54	11.54	0.52%	5,654,403
Sep 27, 2024	11.56	11.66	11.42	11.48	11.48	-0.78%	5,222,341