5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
+22.98%
6 MONTH PERFORMANCE
+37.16%
YEAR-TO-DATE PERFORMANCE
+67.19%
1 YEAR PERFORMANCE
+208.77%
Roivant Sciences Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $36.70 | $36.28 (-1.14%) | $36.70 | $35.78 | 6.03 M | $26.15 B |
| 08/12/2026 | $35.22 | $36.16 (2.67%) | $36.50 | $35.22 | 4.99 M | $26.06 B |
| 08/11/2026 | $36.00 | $35.25 (-2.08%) | $36.00 | $34.56 | 5.84 M | $25.41 B |
| 08/10/2026 | $36.05 | $35.78 (-0.75%) | $36.78 | $35.68 | 7.94 M | $25.79 B |
| 08/07/2026 | $35.88 | $36.34 (1.28%) | $36.44 | $35.62 | 6.74 M | $26.19 B |
| 08/06/2026 | $33.11 | $35.12 (6.07%) | $35.37 | $33.11 | 8.25 M | $25.31 B |
| 08/05/2026 | $34.89 | $34.60 (-0.83%) | $35.56 | $34.35 | 5.86 M | $24.94 B |
| 08/04/2026 | $33.74 | $34.59 (2.52%) | $34.70 | $33.45 | 5.88 M | $24.93 B |
| 08/03/2026 | $33.23 | $33.32 (0.27%) | $33.43 | $32.47 | 5.99 M | $24.02 B |
| 07/31/2026 | $34.28 | $33.91 (-1.08%) | $34.50 | $33.54 | 5.40 M | $23.81 B |
| 07/30/2026 | $33.39 | $34.52 (3.38%) | $34.54 | $33.01 | 4.56 M | $24.24 B |
| 07/29/2026 | $33.85 | $32.87 (-2.9%) | $34.30 | $32.83 | 4.82 M | $23.08 B |
| 07/28/2026 | $34.62 | $33.84 (-2.25%) | $34.83 | $33.50 | 4.40 M | $23.76 B |
| 07/27/2026 | $35.13 | $34.72 (-1.17%) | $35.58 | $34.59 | 4.27 M | $24.38 B |
| 07/24/2026 | $35.23 | $35.01 (-0.62%) | $35.59 | $34.80 | 4.04 M | $24.58 B |
| 07/23/2026 | $34.46 | $35.10 (1.86%) | $35.70 | $34.14 | 4.25 M | $24.64 B |
| 07/22/2026 | $34.65 | $34.91 (0.75%) | $35.13 | $34.55 | 3.40 M | $24.51 B |
| 07/21/2026 | $34.14 | $34.96 (2.4%) | $35.24 | $34.02 | 4.73 M | $24.55 B |
| 07/20/2026 | $34.74 | $34.05 (-1.99%) | $35.09 | $33.96 | 6.01 M | $23.91 B |
| 07/17/2026 | $33.75 | $34.51 (2.25%) | $34.84 | $33.56 | 3.83 M | $24.23 B |
| 07/16/2026 | $34.54 | $33.93 (-1.77%) | $34.74 | $33.68 | 3.99 M | $23.82 B |
| 07/15/2026 | $34.59 | $34.89 (0.87%) | $35.07 | $34.34 | 2.56 M | $24.50 B |
| 07/14/2026 | $34.51 | $34.91 (1.16%) | $35.13 | $34.29 | 4.05 M | $24.51 B |
| 07/13/2026 | $35.34 | $34.51 (-2.35%) | $35.62 | $34.38 | 4.77 M | $24.23 B |
| 07/10/2026 | $36.81 | $35.97 (-2.28%) | $37.00 | $35.27 | 6.24 M | $25.26 B |
| 07/09/2026 | $36.09 | $36.81 (2%) | $36.91 | $36.09 | 5.40 M | $25.85 B |
| 07/08/2026 | $36.15 | $36.09 (-0.17%) | $36.63 | $35.41 | 4.27 M | $25.34 B |
| 07/07/2026 | $35.61 | $36.31 (1.97%) | $36.49 | $35.07 | 6.07 M | $25.49 B |
| 07/06/2026 | $35.01 | $35.39 (1.09%) | $35.72 | $34.83 | 5.98 M | $24.85 B |
| 07/02/2026 | $35.35 | $35.13 (-0.62%) | $35.45 | $34.58 | 5.08 M | $24.67 B |
| 07/01/2026 | $35.75 | $35.03 (-2.01%) | $35.84 | $34.58 | 4.37 M | $24.60 B |
| 06/30/2026 | $34.78 | $35.39 (1.75%) | $35.90 | $34.77 | 6.16 M | $24.85 B |
| 06/29/2026 | $33.85 | $34.73 (2.6%) | $34.83 | $33.61 | 6.38 M | $24.39 B |
| 06/26/2026 | $34.06 | $34.07 (0.03%) | $34.45 | $33.72 | 12.41 M | $23.92 B |
| 06/25/2026 | $34.00 | $34.02 (0.06%) | $34.68 | $33.87 | 9.80 M | $23.89 B |
| 06/24/2026 | $32.25 | $34.01 (5.46%) | $34.51 | $32.00 | 10.30 M | $23.88 B |
| 06/23/2026 | $31.05 | $32.21 (3.74%) | $32.80 | $30.70 | 7.37 M | $22.62 B |
| 06/22/2026 | $31.64 | $31.25 (-1.23%) | $31.99 | $31.15 | 6.88 M | $21.94 B |
| 06/18/2026 | $31.74 | $31.43 (-0.98%) | $32.11 | $30.57 | 8.26 M | $22.07 B |
| 06/17/2026 | $30.54 | $31.20 (2.16%) | $31.52 | $30.50 | 7.85 M | $21.91 B |
| 06/16/2026 | $30.03 | $30.41 (1.27%) | $30.57 | $29.58 | 3.89 M | $21.35 B |
| 06/15/2026 | $30.17 | $30.03 (-0.46%) | $30.37 | $29.79 | 3.99 M | $21.09 B |
| 06/12/2026 | $30.00 | $30.04 (0.13%) | $30.62 | $29.87 | 5.31 M | $21.09 B |
| 06/11/2026 | $28.64 | $29.73 (3.81%) | $29.76 | $28.51 | 4.51 M | $20.87 B |
| 06/10/2026 | $28.86 | $28.41 (-1.56%) | $29.39 | $28.32 | 4.27 M | $19.95 B |
| 06/09/2026 | $28.92 | $29.05 (0.45%) | $29.31 | $28.31 | 3.49 M | $20.40 B |
| 06/08/2026 | $28.52 | $28.49 (-0.11%) | $28.98 | $28.29 | 6.07 M | $20.00 B |
| 06/05/2026 | $29.51 | $28.58 (-3.15%) | $29.64 | $28.56 | 4.64 M | $20.07 B |
| 06/04/2026 | $28.87 | $29.53 (2.29%) | $29.64 | $28.71 | 4.24 M | $20.73 B |
| 06/03/2026 | $28.29 | $28.70 (1.45%) | $28.80 | $28.18 | 3.61 M | $20.15 B |
| 06/02/2026 | $28.71 | $28.25 (-1.6%) | $28.87 | $27.93 | 5.07 M | $19.84 B |
| 06/01/2026 | $29.16 | $29.09 (-0.24%) | $29.59 | $29.07 | 4.12 M | $20.43 B |
| 05/29/2026 | $30.30 | $29.99 (-1.02%) | $30.42 | $29.65 | 7.74 M | $21.06 B |
| 05/28/2026 | $29.53 | $29.88 (1.19%) | $30.01 | $29.16 | 6.29 M | $20.98 B |
| 05/27/2026 | $29.47 | $29.58 (0.37%) | $29.62 | $29.03 | 6.70 M | $20.77 B |
| 05/26/2026 | $29.98 | $29.67 (-1.03%) | $30.35 | $29.31 | 7.29 M | $20.83 B |
| 05/22/2026 | $30.75 | $29.96 (-2.57%) | $30.87 | $29.88 | 5.87 M | $21.04 B |
| 05/21/2026 | $32.13 | $30.88 (-3.89%) | $32.71 | $30.78 | 10.11 M | $21.68 B |
| 05/20/2026 | $29.60 | $32.41 (9.49%) | $32.79 | $29.35 | 17.01 M | $22.76 B |
| 05/19/2026 | $28.47 | $28.21 (-0.91%) | $28.70 | $27.85 | 4.13 M | $19.81 B |
| 05/18/2026 | $29.30 | $28.55 (-2.56%) | $29.44 | $28.18 | 14.72 M | $20.05 B |
| 05/15/2026 | $29.24 | $29.29 (0.17%) | $29.62 | $28.73 | 7.21 M | $20.57 B |
| 05/14/2026 | $29.24 | $29.50 (0.89%) | $29.65 | $28.86 | 2.91 M | $20.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
