Dark

ROIV
Roivant Sciences Ltd. Common Shares
stock NASDAQ

Market Open

Sep 8, 2026 10:45:49 AM EDT

40.88USD+17.034%(+5.95)7,546,101

40.84Bid 40.88Ask 0.04Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

40.00USD+14.515%(+5.07)293,355

After-hours

Sep 4, 2026 4:00:30 PM EDT

34.93USD-0.014%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	39.9900	41.3400	38.4400	40.8800	+17.034%	7,546,101	0.000%
2026-09-04	34.2000	35.1450	33.8800	34.9300	+1.511%	5,240,614	+17.034%
2026-09-03	34.3500	34.4300	33.6700	34.4100	+0.673%	6,859,196	+18.803%
2026-09-02	34.6400	35.0365	33.4300	34.1800	-0.985%	6,196,078	+19.602%
2026-09-01	34.6400	34.9500	34.2600	34.5200	-0.346%	6,906,003	+18.424%
2026-08-31	34.8300	35.3400	34.0150	34.6400	-0.202%	39,466,731	+18.014%
2026-08-28	37.0100	37.1300	34.6850	34.7100	-7.637%	8,764,988	+17.776%
2026-08-27	36.8450	37.8100	36.5000	37.5800	+2.259%	4,924,468	+8.781%
2026-08-26	36.9250	36.9300	36.3200	36.7500	+0.768%	5,260,431	+11.238%
2026-08-25	36.8200	37.2900	36.3100	36.4700	+0.303%	4,481,404	+12.092%
2026-08-24	36.2200	36.5690	35.7050	36.3600	+0.165%	5,117,294	+12.431%
2026-08-21	37.0300	37.1800	36.2250	36.3000	-1.466%	6,185,572	+12.617%
2026-08-20	36.9100	37.5500	36.6800	36.8400	-1.497%	3,127,814	+10.966%
2026-08-19	37.8300	37.9700	36.7500	37.4000	+0.080%	5,814,897	+9.305%
2026-08-18	35.9100	37.4600	35.8600	37.3700	+3.118%	6,411,101	+9.393%
2026-08-17	36.2200	37.1900	35.6500	36.2400	+0.110%	7,729,921	+12.804%
2026-08-14	36.1350	36.4900	35.8700	36.2000	-0.221%	4,527,335	+12.928%
2026-08-13	36.7000	36.7000	35.7800	36.2800	+0.332%	6,028,111	+12.679%
2026-08-12	35.2200	36.5000	35.2200	36.1600	+2.582%	4,993,056	+13.053%
2026-08-11	36.0000	36.0000	34.5600	35.2500	-1.481%	5,841,828	+15.972%
2026-08-10	36.0500	36.7800	35.6800	35.7800	-1.541%	7,941,280	+14.254%
2026-08-07	35.8800	36.4400	35.6200	36.3400	+3.474%	6,743,447	+12.493%
2026-08-06	33.1100	35.3700	33.1100	35.1200	+1.503%	8,248,364	+16.401%
2026-08-05	34.8900	35.5600	34.3500	34.6000	+0.029%	5,856,654	+18.150%
2026-08-04	33.7400	34.7000	33.4500	34.5900	+3.812%	5,880,092	+18.184%
2026-08-03	33.2250	33.4300	32.4700	33.3200	-1.740%	5,986,826	+22.689%
2026-07-31	34.2750	34.5000	33.5400	33.9100	-1.767%	5,397,098	+20.554%
2026-07-30	33.3900	34.5400	33.0100	34.5200	+5.020%	4,555,416	+18.424%
2026-07-29	33.8500	34.3000	32.8300	32.8700	-2.866%	4,824,045	+24.369%
2026-07-28	34.6200	34.8300	33.5000	33.8400	-2.535%	4,400,256	+20.804%
2026-07-27	35.1300	35.5800	34.5900	34.7200	-0.828%	4,272,715	+17.742%
2026-07-24	35.2300	35.5900	34.7950	35.0100	-0.256%	4,043,264	+16.767%
2026-07-23	34.4600	35.6950	34.1400	35.1000	+0.544%	4,246,756	+16.467%
2026-07-22	34.6500	35.1300	34.5500	34.9100	-0.143%	3,399,670	+17.101%
2026-07-21	34.1400	35.2400	34.0200	34.9600	+2.673%	4,726,852	+16.934%
2026-07-20	34.7350	35.0899	33.9600	34.0500	-1.333%	6,014,371	+20.059%
2026-07-17	33.7500	34.8350	33.5584	34.5100	+1.709%	3,834,610	+18.458%
2026-07-16	34.5400	34.7350	33.6800	33.9300	-2.752%	3,990,399	+20.483%
2026-07-15	34.5900	35.0700	34.3400	34.8900	-0.057%	2,555,835	+17.168%
2026-07-14	34.5100	35.1300	34.2900	34.9100	+1.159%	3,979,947	+17.101%
2026-07-13	35.3400	35.6200	34.3750	34.5100	-4.059%	4,774,575	+18.458%
2026-07-10	36.8100	37.0000	35.2700	35.9700	-2.282%	6,237,591	+13.650%
2026-07-09	36.0900	36.9050	36.0900	36.8100	+1.995%	5,397,859	+11.057%
2026-07-08	36.1500	36.6250	35.4100	36.0900	-0.606%	4,267,939	+13.272%
2026-07-07	35.6100	36.4900	35.0700	36.3100	+2.600%	6,066,057	+12.586%
2026-07-06	35.0100	35.7200	34.8300	35.3900	+0.740%	5,977,295	+15.513%
2026-07-02	35.3500	35.4500	34.5750	35.1300	+0.285%	5,080,094	+16.368%
2026-07-01	35.7500	35.8400	34.5800	35.0300	-1.017%	4,369,992	+16.700%
2026-06-30	34.7750	35.9000	34.7650	35.3900	+1.900%	6,160,213	+15.513%
2026-06-29	33.8500	34.8300	33.6100	34.7300	+1.937%	6,384,961	+17.708%
2026-06-26	34.0550	34.4500	33.7200	34.0700	+0.147%	12,406,498	+19.988%
2026-06-25	34.0000	34.6800	33.8700	34.0200	+0.029%	9,801,187	+20.165%
2026-06-24	32.2500	34.5050	32.0000	34.0100	+5.588%	10,304,563	+20.200%
2026-06-23	31.0500	32.8000	30.7000	32.2100	+3.072%	7,365,170	+26.917%
2026-06-22	31.6400	31.9900	31.1450	31.2500	-0.573%	6,878,142	+30.816%
2026-06-18	31.7400	32.1100	30.5700	31.4300	+0.737%	8,263,245	+30.067%
2026-06-17	30.5400	31.5200	30.5000	31.2000	+2.598%	7,849,172	+31.026%
2026-06-16	30.0300	30.5700	29.5800	30.4100	+1.265%	3,886,429	+34.429%
2026-06-15	30.1700	30.3650	29.7850	30.0300	-0.033%	3,993,067	+36.131%
2026-06-12	30.0000	30.6150	29.8700	30.0400	+1.043%	5,306,033	+36.085%
2026-06-11	28.6400	29.7600	28.5100	29.7300	+4.646%	4,507,298	+37.504%
2026-06-10	28.8600	29.3862	28.3150	28.4100	-2.203%	4,268,531	+43.893%
2026-06-09	28.9200	29.3100	28.3100	29.0500	+1.966%	3,487,674	+40.723%
2026-06-08	28.5150	28.9800	28.2850	28.4900	-0.315%	6,072,670	+43.489%
2026-06-05	29.5100	29.6400	28.5600	28.5800	-3.217%	4,643,388	+43.037%
2026-06-04	28.8700	29.6400	28.7100	29.5300	+2.892%	4,244,391	+38.435%
2026-06-03	28.2900	28.8000	28.1800	28.7000	+1.593%	3,612,768	+42.439%
2026-06-02	28.7100	28.8700	27.9250	28.2500	-2.888%	5,069,632	+44.708%
2026-06-01	29.1600	29.5900	29.0650	29.0900	-3.001%	4,115,187	+40.529%
2026-05-29	30.3000	30.4200	29.6500	29.9900	+0.368%	7,734,984	+36.312%
2026-05-28	29.5300	30.0100	29.1620	29.8800	+1.014%	6,292,625	+36.814%
2026-05-27	29.4700	29.6150	29.0300	29.5800	-0.287%	6,699,429	+38.201%
2026-05-26	29.9800	30.3500	29.3100	29.6650	-0.985%	7,294,256	+37.805%
2026-05-22	30.7500	30.8650	29.8800	29.9600	-2.979%	5,874,375	+36.449%
2026-05-21	32.1300	32.7100	30.7800	30.8800	-4.721%	10,111,387	+32.383%
2026-05-20	29.6000	32.7925	29.3500	32.4100	+14.888%	17,010,029	+26.134%
2026-05-19	28.4700	28.7000	27.8500	28.2100	-1.191%	4,132,330	+44.913%
2026-05-18	29.3000	29.4350	28.1750	28.5500	-2.526%	14,718,759	+43.187%
2026-05-15	29.2400	29.6150	28.7300	29.2900	-0.712%	7,211,633	+39.570%
2026-05-14	29.2400	29.6500	28.8600	29.5000	+0.958%	2,914,285	+38.576%
2026-05-13	29.3100	29.4650	28.9000	29.2200	-0.578%	5,702,926	+39.904%
2026-05-12	29.0100	29.8000	28.8000	29.3900	+1.485%	8,437,006	+39.095%
2026-05-11	28.6100	29.5100	28.6000	28.9600	+1.401%	4,199,138	+41.160%
2026-05-08	28.3600	28.8951	28.1700	28.5600	+0.990%	5,604,941	+43.137%
2026-05-07	28.8400	28.8600	27.8700	28.2800	-1.874%	3,570,598	+44.554%
2026-05-06	28.4700	28.8550	28.4200	28.8200	+1.766%	3,689,757	+41.846%
2026-05-05	28.6400	29.0000	28.0600	28.3200	-0.141%	2,646,031	+44.350%
2026-05-04	28.4800	28.4800	27.5200	28.3600	+1.904%	5,300,873	+44.147%
2026-05-01	28.7850	28.9300	27.8250	27.8300	-2.454%	4,232,294	+46.892%
2026-04-30	27.9300	28.7100	27.8900	28.5300	+3.670%	7,014,634	+43.288%
2026-04-29	27.7400	27.9350	27.4500	27.5200	-0.900%	4,372,410	+48.547%
2026-04-28	28.0200	28.5792	27.7150	27.7700	-0.287%	4,535,768	+47.209%
2026-04-27	27.4600	28.3650	27.3000	27.8500	+1.605%	5,007,333	+46.786%
2026-04-24	28.2400	28.3186	27.0600	27.4100	-2.594%	5,616,043	+49.143%
2026-04-23	29.2500	29.4050	27.9200	28.1400	-3.465%	7,595,179	+45.274%
2026-04-22	29.5300	29.6400	29.0000	29.1500	-0.478%	8,451,908	+40.240%
2026-04-21	29.0300	29.3600	28.6700	29.2900	+0.722%	2,946,113	+39.570%
2026-04-20	29.7400	29.8800	28.9400	29.0800	-2.514%	4,748,377	+40.578%
2026-04-17	29.5400	30.1800	29.0000	29.8300	+2.193%	6,502,993	+37.043%
2026-04-16	29.6500	29.6500	28.9750	29.1900	-0.681%	5,740,302	+40.048%
2026-04-15	29.3200	29.4900	28.8550	29.3900	+0.927%	3,526,734	+39.095%
2026-04-14	29.0200	29.6900	28.9600	29.1200	+0.587%	3,954,635	+40.385%
2026-04-13	28.2100	29.1899	28.2100	28.9500	+2.623%	3,359,384	+41.209%
2026-04-10	28.4800	28.5390	27.9500	28.2100	-0.948%	3,127,027	+44.913%
2026-04-09	27.9750	28.7800	27.9250	28.4800	+1.100%	4,076,184	+43.539%
2026-04-08	28.4500	28.7600	28.1450	28.1700	+1.514%	3,732,289	+45.119%
2026-04-07	27.9100	28.0200	27.4000	27.7500	-0.466%	3,274,061	+47.315%
2026-04-06	28.0550	28.4500	27.6950	27.8800	-1.588%	5,824,554	+46.628%
2026-04-02	26.9500	28.5500	26.6200	28.3300	+1.760%	5,013,734	+44.299%
2026-04-01	28.1300	28.3900	27.7200	27.8400	+0.505%	7,067,664	+46.839%
2026-03-31	26.7500	28.1700	26.6400	27.7000	+4.885%	6,070,499	+47.581%
2026-03-30	26.7000	26.7800	25.9508	26.4100	-0.415%	4,284,981	+54.790%
2026-03-27	27.2600	27.5100	26.4700	26.5200	-3.035%	3,013,005	+54.148%
2026-03-26	26.9200	27.8200	26.9200	27.3500	-0.037%	6,147,680	+49.470%
2026-03-25	27.2500	27.9650	27.1050	27.3600	+1.824%	3,286,442	+49.415%
2026-03-24	27.6700	27.8300	26.5900	26.8700	-3.795%	4,087,988	+52.140%
2026-03-23	28.0300	28.3900	27.6600	27.9300	+0.830%	4,912,260	+46.366%
2026-03-20	27.7100	27.9600	27.1200	27.7000	-0.360%	20,859,139	+47.581%
2026-03-19	27.6000	27.9300	27.1700	27.8000	0.000%	4,023,699	+47.050%
2026-03-18	28.2500	28.3300	27.6500	27.8000	-1.767%	4,346,946	+47.050%
2026-03-17	28.2100	28.4650	28.0200	28.3000	+0.071%	4,587,123	+44.452%
2026-03-16	28.4750	28.9550	28.2100	28.2800	+0.784%	4,592,364	+44.554%
2026-03-13	28.8700	29.2300	27.9200	28.0600	-1.716%	5,466,843	+45.688%
2026-03-12	29.2300	29.3500	28.2700	28.5500	-3.482%	4,061,738	+43.187%
2026-03-11	29.4900	30.3300	29.3650	29.5800	-0.404%	7,332,258	+38.201%
2026-03-10	28.9850	30.3000	28.9850	29.7000	+0.576%	5,314,066	+37.643%
2026-03-09	28.5900	29.7600	28.5050	29.5300	+2.606%	8,811,153	+38.435%
2026-03-06	29.2000	29.3800	28.3100	28.7800	-3.163%	5,686,422	+42.043%
2026-03-05	29.6250	30.0300	29.0600	29.7200	+0.678%	9,173,511	+37.550%
2026-03-04	28.4400	29.8300	28.1900	29.5200	+5.996%	9,918,107	+38.482%
2026-03-03	27.3300	28.2400	26.9420	27.8500	-0.890%	6,185,062	+46.786%
2026-03-02	28.7300	28.8350	28.0000	28.1000	-2.903%	3,926,068	+45.480%
2026-02-27	28.3400	28.9650	28.3000	28.9400	+1.580%	4,313,387	+41.258%
2026-02-26	28.6000	28.7500	27.9150	28.4900	-0.593%	3,079,383	+43.489%
2026-02-25	28.4300	29.2000	28.1000	28.6600	+1.415%	4,921,587	+42.638%
2026-02-24	27.5900	28.2900	27.5500	28.2600	+1.801%	5,766,825	+44.657%
2026-02-23	27.2000	27.8100	27.0300	27.7600	+2.247%	4,414,806	+47.262%
2026-02-20	27.3300	27.4450	26.7000	27.1500	-1.344%	4,679,868	+50.571%
2026-02-19	27.2700	27.6450	26.8200	27.5200	+0.146%	7,042,279	+48.547%
2026-02-18	26.9100	27.9250	26.8900	27.4800	+1.440%	5,125,175	+48.763%
2026-02-17	26.3400	27.1900	26.3400	27.0900	+2.420%	6,349,921	+50.904%
2026-02-13	26.5050	26.8300	26.2300	26.4500	-1.121%	4,357,446	+54.556%
2026-02-12	26.8500	27.0550	26.4000	26.7500	-0.187%	7,089,118	+52.822%
2026-02-11	27.6000	27.7500	26.3050	26.8000	-2.011%	5,379,919	+52.537%
2026-02-10	27.5000	27.9400	26.9250	27.3500	-1.156%	11,288,819	+49.470%
2026-02-09	26.3500	27.7200	25.7200	27.6700	+7.165%	17,122,408	+47.741%
2026-02-06	24.4750	25.9500	23.9730	25.8200	+22.138%	24,052,001	+58.327%
2026-02-05	21.5500	21.9450	20.9900	21.1400	-2.356%	5,085,343	+93.377%
2026-02-04	22.0000	22.0900	21.2850	21.6500	-1.457%	5,551,009	+88.822%
2026-02-03	22.1100	22.2200	21.6950	21.9700	+0.137%	4,253,032	+86.072%
2026-02-02	21.5700	22.4900	20.9800	21.9400	+1.480%	8,953,550	+86.326%
2026-01-30	21.8400	22.0100	21.5050	21.6200	-1.817%	3,461,986	+89.084%
2026-01-29	21.8900	22.1800	21.8050	22.0200	+0.502%	3,915,936	+85.649%
2026-01-28	22.4500	22.4500	21.8600	21.9100	-2.752%	4,056,344	+86.581%
2026-01-27	22.7300	23.1100	22.4700	22.5300	-0.880%	3,479,026	+81.447%
2026-01-26	22.2820	22.9550	22.2800	22.7300	+0.664%	5,169,422	+79.850%
2026-01-23	22.9700	23.4200	22.5400	22.5800	-1.698%	6,018,714	+81.045%
2026-01-22	23.0200	23.0500	22.4950	22.9700	-0.044%	3,214,408	+77.971%
2026-01-21	22.9300	23.1950	22.8400	22.9800	0.000%	4,916,716	+77.894%
2026-01-20	22.7300	22.9900	22.4101	22.9800	-0.649%	4,192,220	+77.894%
2026-01-16	22.8000	23.1950	22.1500	23.1300	-0.730%	8,170,037	+76.740%
2026-01-15	23.7600	23.9100	23.2900	23.3000	-2.142%	6,324,860	+75.451%
2026-01-14	23.4400	23.8300	23.2600	23.8100	+1.578%	5,805,776	+71.693%
2026-01-13	22.1700	23.5700	22.1350	23.4400	+5.776%	11,806,111	+74.403%
2026-01-12	22.0500	22.2750	21.5700	22.1600	+0.819%	4,936,938	+84.477%
2026-01-09	22.0600	22.5300	21.9200	21.9800	+0.918%	5,165,417	+85.987%
2026-01-08	21.7500	22.0000	21.3150	21.7800	-0.910%	6,902,055	+87.695%
2026-01-07	21.8100	22.1350	21.1500	21.9800	+1.712%	7,521,004	+85.987%
2026-01-06	21.4700	21.8799	21.4000	21.6100	+1.455%	6,104,485	+89.172%
2026-01-05	21.8700	21.9900	20.7809	21.3000	-2.873%	6,362,817	+91.925%
2026-01-02	21.7100	22.2050	21.5000	21.9300	+1.060%	6,881,395	+86.411%
2025-12-31	21.6300	21.7400	21.5000	21.7000	+0.324%	5,645,021	+88.387%
2025-12-30	21.6500	21.8400	21.3602	21.6300	-0.323%	4,229,787	+88.997%
2025-12-29	22.2500	22.2500	21.6400	21.7000	-2.384%	5,266,496	+88.387%
2025-12-26	22.3100	22.4100	22.0800	22.2300	-1.200%	4,318,971	+83.896%
2025-12-24	22.6200	22.7200	22.4150	22.5000	+0.223%	3,720,118	+81.689%
2025-12-23	22.6350	22.6400	22.1600	22.4500	-1.014%	7,282,263	+82.094%
2025-12-22	22.2000	22.7600	22.1100	22.6800	+1.205%	7,648,210	+80.247%
2025-12-19	21.8300	22.5750	21.7250	22.4100	+2.845%	14,906,671	+82.419%
2025-12-18	22.6100	22.7400	21.6800	21.7900	-4.009%	8,173,583	+87.609%
2025-12-17	23.0000	23.4700	22.6800	22.7000	-1.046%	12,370,803	+80.088%
2025-12-16	21.8500	23.2250	21.8000	22.9400	+4.749%	15,073,819	+78.204%
2025-12-15	22.2000	22.5600	21.6024	21.9000	-0.905%	13,198,067	+86.667%
2025-12-12	21.7700	22.4450	21.3900	22.1000	+3.561%	12,373,358	+84.977%
2025-12-11	20.2500	22.0500	20.2500	21.3400	+5.435%	17,636,331	+91.565%
2025-12-10	20.4200	20.5550	20.1350	20.2400	-0.930%	4,826,850	+101.976%
2025-12-09	20.8900	21.1794	20.3900	20.4300	-2.668%	4,438,218	+100.098%
2025-12-08	21.0200	21.4750	20.9700	20.9900	+0.095%	5,831,907	+94.759%
2025-12-05	21.1900	21.3300	20.8350	20.9700	-0.992%	5,102,859	+94.945%
2025-12-04	20.7000	21.3300	20.5300	21.1800	+2.319%	6,795,844	+93.012%
2025-12-03	20.2100	20.9100	20.1490	20.7000	+2.985%	5,819,683	+97.488%
2025-12-02	20.2700	20.4000	19.9600	20.1000	-0.593%	5,044,230	+103.383%
2025-12-01	20.6800	20.8100	20.1150	20.2200	-2.835%	7,985,731	+102.176%
2025-11-28	20.8400	20.9600	20.7000	20.8100	-0.287%	2,345,700	+96.444%
2025-11-26	20.9200	20.9900	20.7200	20.8700	+0.048%	4,846,723	+95.879%
2025-11-25	20.3550	20.9000	20.3000	20.8600	+2.759%	7,676,372	+95.973%
2025-11-24	20.1700	20.4700	20.1350	20.3000	+0.396%	6,375,980	+101.379%
2025-11-21	20.2600	20.4600	19.9900	20.2200	-0.247%	4,208,209	+102.176%
2025-11-20	20.6100	20.8700	20.1250	20.2700	-0.344%	8,913,545	+101.677%
2025-11-19	20.5150	20.9900	20.0650	20.3400	-0.877%	6,930,642	+100.983%
2025-11-18	20.4400	20.7050	20.1000	20.5200	-0.195%	4,614,254	+99.220%
2025-11-17	20.2800	20.7150	20.0800	20.5600	+1.331%	6,288,132	+98.833%
2025-11-14	20.0000	21.1700	19.9800	20.2900	-1.313%	8,290,740	+101.479%
2025-11-13	21.0700	21.2300	20.5350	20.5600	-3.565%	8,079,178	+98.833%
2025-11-12	20.9400	21.3300	20.8300	21.3200	+2.010%	7,770,738	+91.745%
2025-11-11	21.2650	21.2650	20.4900	20.9000	-1.275%	10,038,192	+95.598%
2025-11-10	20.1600	21.3500	19.7900	21.1700	+2.667%	12,419,729	+93.103%
2025-11-07	20.4000	20.7700	19.9600	20.6200	+0.243%	9,417,490	+98.254%
2025-11-06	20.0950	20.6850	20.0300	20.5700	+1.681%	10,842,094	+98.736%
2025-11-05	19.8300	20.3000	19.6150	20.2300	+1.812%	9,898,169	+102.076%
2025-11-04	19.3250	19.8900	19.3150	19.8700	+1.378%	11,643,077	+105.737%
2025-11-03	19.8800	20.0300	19.2950	19.6000	-1.951%	9,087,951	+108.571%
2025-10-31	19.6100	20.0850	19.3850	19.9900	+2.094%	7,295,205	+104.502%
2025-10-30	18.8700	19.6650	18.7300	19.5800	+4.371%	11,871,077	+108.784%
2025-10-29	18.3600	18.9100	18.3200	18.7600	+1.901%	7,398,558	+117.910%
2025-10-28	18.8100	18.9550	18.3200	18.4100	-2.127%	8,277,347	+122.053%
2025-10-27	18.3100	18.8550	18.2700	18.8100	+3.238%	10,903,544	+117.331%
2025-10-24	18.1300	18.3400	17.8900	18.2200	+0.552%	6,951,810	+124.369%
2025-10-23	18.0000	18.4200	17.9100	18.1200	+0.891%	7,392,892	+125.607%
2025-10-22	17.8100	17.9800	17.6400	17.9600	+0.504%	7,111,301	+127.617%
2025-10-21	17.6500	17.9250	17.5400	17.8700	+0.733%	7,398,333	+128.763%
2025-10-20	17.3100	18.0600	17.2800	17.7400	+2.781%	17,727,129	+130.440%
2025-10-17	17.1100	17.3250	16.8800	17.2600	+0.877%	8,793,973	+136.848%
2025-10-16	17.0400	17.2750	16.8900	17.1100	+0.706%	7,052,241	+138.925%
2025-10-15	16.5500	17.1300	16.4100	16.9900	+3.598%	9,966,403	+140.612%
2025-10-14	16.1100	16.7800	16.0001	16.4000	+1.172%	5,174,788	+149.268%
2025-10-13	16.1700	16.2800	15.9900	16.2100	+1.060%	3,512,764	+152.190%
2025-10-10	16.1200	16.2200	15.9000	16.0400	-0.496%	4,850,252	+154.863%
2025-10-09	16.0000	16.3900	15.9850	16.1200	+0.561%	7,940,725	+153.598%
2025-10-08	16.2000	16.3400	15.9600	16.0300	-0.558%	5,850,730	+155.022%
2025-10-07	16.2200	16.4000	15.2500	16.1200	-0.861%	7,899,834	+153.598%
2025-10-06	16.4200	16.7900	16.2350	16.2600	+0.557%	7,141,357	+151.415%
2025-10-03	15.9800	16.1900	15.9000	16.1700	+1.189%	5,295,372	+152.814%
2025-10-02	15.8000	16.0100	15.7412	15.9800	+1.460%	5,981,824	+155.820%
2025-10-01	15.1300	16.1450	15.1100	15.7500	+4.098%	10,711,846	+159.556%
2025-09-30	15.0500	15.2700	14.9250	15.1300	+0.199%	6,262,278	+170.192%
2025-09-29	15.2600	15.2800	14.8600	15.1000	-0.461%	10,219,220	+170.728%
2025-09-26	15.0000	15.1850	14.9650	15.1700	+1.404%	6,567,244	+169.479%
2025-09-25	14.6100	14.9900	14.5900	14.9600	+1.769%	7,914,796	+173.262%
2025-09-24	14.6500	14.7900	14.5000	14.7000	-0.271%	10,869,279	+178.095%
2025-09-23	14.9500	15.0288	14.7200	14.7400	-1.339%	8,043,622	+177.341%
2025-09-22	15.0000	15.1250	14.7800	14.9400	-0.665%	7,143,765	+173.628%
2025-09-19	15.1800	15.1800	14.8100	15.0400	-0.331%	11,799,020	+171.809%
2025-09-18	15.0400	15.5300	14.9400	15.0900	-1.243%	9,436,890	+170.908%
2025-09-17	15.8700	16.0500	15.2200	15.2800	+7.757%	26,933,795	+167.539%
2025-09-16	13.9500	14.2900	13.9250	14.1800	+1.649%	6,167,676	+188.293%
2025-09-15	13.9900	14.1300	13.8100	13.9500	-0.923%	6,720,031	+193.047%
2025-09-12	14.4000	14.4700	14.0700	14.0800	-2.290%	7,587,891	+190.341%
2025-09-11	13.8300	14.4750	13.8200	14.4100	+4.648%	15,256,993	+183.692%
2025-09-10	13.4900	13.8200	13.3950	13.7700	+2.151%	13,121,107	+196.877%
2025-09-09	12.9000	13.5500	12.9000	13.4800	+4.415%	9,806,207	+203.264%
2025-09-08	12.9000	13.0350	12.5450	12.9100	-0.077%	5,080,007	+216.654%
2025-09-05	12.5700	13.0450	12.5400	12.9200	+2.784%	8,596,519	+216.409%
2025-09-04	12.5800	13.0800	12.5300	12.5700	-0.159%	9,299,610	+225.219%
2025-09-03	12.3800	12.7450	12.2800	12.5900	+1.614%	10,392,343	+224.702%
2025-09-02	11.9700	12.4650	11.9400	12.3900	+3.856%	8,966,855	+229.944%
2025-08-29	11.9000	12.0280	11.8500	11.9300	-0.084%	4,454,227	+242.666%
2025-08-28	12.0200	12.0700	11.9000	11.9400	-0.417%	3,127,316	+242.379%
2025-08-27	11.9300	12.1800	11.8700	11.9900	+1.267%	5,130,250	+240.951%
2025-08-26	11.6200	11.8700	11.6200	11.8400	+1.718%	5,956,984	+245.270%
2025-08-25	11.9000	11.9600	11.6000	11.6400	-2.349%	3,331,923	+251.203%
2025-08-22	11.8500	12.0250	11.8200	11.9200	+0.931%	4,902,282	+242.953%
2025-08-21	11.5900	11.8200	11.5400	11.8100	+0.768%	3,282,254	+246.147%
2025-08-20	11.7600	11.8000	11.6350	11.7200	-0.340%	3,217,962	+248.805%
2025-08-19	11.7500	11.8500	11.6800	11.7600	-0.423%	3,452,764	+247.619%
2025-08-18	11.8300	11.9650	11.7500	11.8100	-0.338%	3,930,605	+246.147%
2025-08-15	11.7500	11.9065	11.6750	11.8500	+0.851%	3,837,406	+244.979%
2025-08-14	11.8800	12.1200	11.7200	11.7500	-1.756%	5,582,830	+247.915%
2025-08-13	11.6000	11.9750	11.5700	11.9600	+3.371%	6,863,931	+241.806%
2025-08-12	11.3000	11.6900	11.2400	11.5700	+3.581%	8,389,536	+253.328%
2025-08-11	10.9000	11.4253	10.9000	11.1700	-2.785%	7,318,009	+265.980%
2025-08-08	11.5300	11.5800	11.4000	11.4900	-0.519%	3,416,760	+255.788%
2025-08-07	11.6500	11.7200	11.4100	11.5500	-0.858%	4,643,185	+253.939%
2025-08-06	11.5500	11.6700	11.3600	11.6500	+0.172%	4,080,144	+250.901%
2025-08-05	11.5000	11.6650	11.4100	11.6300	+1.043%	5,547,683	+251.505%
2025-08-04	11.3500	11.5200	11.2250	11.5100	+1.768%	3,109,955	+255.169%
2025-08-01	11.3000	11.3600	11.1200	11.3100	-0.440%	2,910,671	+261.450%
2025-07-31	11.3000	11.5050	11.2600	11.3600	-0.351%	3,547,926	+259.859%
2025-07-30	11.4400	11.6300	11.3600	11.4000	-0.175%	3,400,260	+258.596%
2025-07-29	11.3900	11.4650	11.3150	11.4200	+0.617%	3,806,127	+257.968%
2025-07-28	11.5500	11.6000	11.3100	11.3500	-1.732%	3,565,105	+260.176%
2025-07-25	11.5800	11.6450	11.3500	11.5500	+1.494%	4,358,236	+253.939%
2025-07-24	11.3400	11.6000	11.3100	11.3800	-0.088%	5,224,434	+259.227%
2025-07-23	11.5800	11.6400	11.3700	11.3900	-0.957%	3,360,841	+258.911%
2025-07-22	11.5200	11.6000	11.4500	11.5000	+0.174%	3,829,951	+255.478%
2025-07-21	11.4800	11.6200	11.4500	11.4800	+0.350%	5,180,019	+256.098%
2025-07-18	11.7000	11.7400	11.3809	11.4400	-1.803%	4,930,006	+257.343%
2025-07-17	11.5000	11.6750	11.4850	11.6500	+0.953%	4,463,382	+250.901%
2025-07-16	11.4300	11.6200	11.4300	11.5400	+1.585%	4,783,587	+254.246%
2025-07-15	11.6900	11.7800	11.3100	11.3600	-2.322%	4,782,214	+259.859%
2025-07-14	11.3700	11.6500	11.3000	11.6300	+2.377%	4,766,976	+251.505%
2025-07-11	11.4800	11.5250	11.2850	11.3600	-1.815%	5,079,624	+259.859%
2025-07-10	11.2700	11.5750	11.1850	11.5700	+3.119%	8,065,668	+253.328%
2025-07-09	10.9200	11.3900	10.9200	11.2200	+3.315%	12,177,565	+264.349%
2025-07-08	10.7100	10.9350	10.7050	10.8600	+1.117%	7,728,246	+276.427%
2025-07-07	10.9100	10.9500	10.7200	10.7400	-2.275%	5,117,023	+280.633%
2025-07-03	11.0050	11.0300	10.9347	10.9900	+0.182%	3,307,159	+271.975%
2025-07-02	10.8900	11.0750	10.8300	10.9700	+0.274%	11,140,859	+272.653%
2025-07-01	11.2200	11.3200	10.9200	10.9400	-2.928%	14,004,350	+273.675%
2025-06-30	11.3900	11.4265	11.2250	11.2700	-1.054%	6,440,347	+262.733%
2025-06-27	11.5300	11.5800	11.2450	11.3900	-1.810%	11,126,729	+258.911%
2025-06-26	11.4000	11.6200	11.3200	11.6000	+1.754%	6,021,631	+252.414%
2025-06-25	11.6400	11.6600	11.3150	11.4000	-1.213%	7,312,955	+258.596%
2025-06-24	11.5900	11.8150	11.4646	11.5400	+0.348%	7,284,359	+254.246%
2025-06-23	11.3700	11.6500	11.3600	11.5000	+0.437%	5,421,115	+255.478%
2025-06-20	11.5000	11.5998	11.3200	11.4500	+0.087%	18,150,150	+257.031%
2025-06-18	11.1450	11.7850	11.1100	11.4400	+2.970%	7,918,570	+257.343%
2025-06-17	11.0300	11.1550	10.8900	11.1100	+0.271%	6,173,932	+267.957%
2025-06-16	11.3800	11.4500	10.9550	11.0800	-2.120%	6,064,749	+268.953%
2025-06-13	11.3200	11.5050	11.2550	11.3200	-1.308%	5,969,146	+261.131%
2025-06-12	11.1700	11.4800	11.1100	11.4700	+1.684%	3,985,655	+256.408%
2025-06-11	11.4600	11.5050	11.2650	11.2800	-0.792%	4,075,201	+262.411%
2025-06-10	11.0700	11.4150	11.0400	11.3700	+2.617%	7,469,645	+259.543%
2025-06-09	11.3200	11.3250	10.9850	11.0800	-1.336%	3,586,965	+268.953%
2025-06-06	11.3100	11.4400	11.1100	11.2300	+0.268%	4,928,045	+264.025%
2025-06-05	11.2300	11.3400	11.0500	11.2000	-0.089%	5,918,433	+265.000%
2025-06-04	11.2000	11.5500	11.1950	11.2100	-0.311%	5,089,655	+264.674%
2025-06-03	11.1800	11.3200	11.0900	11.2450	+0.671%	5,098,965	+263.539%
2025-06-02	10.9900	11.3499	10.9600	11.1700	+1.638%	7,583,538	+265.980%
2025-05-30	11.3000	11.3400	10.8750	10.9900	-2.743%	7,126,139	+271.975%
2025-05-29	10.8000	11.3650	10.5941	11.3000	+6.403%	8,433,370	+261.770%
2025-05-28	10.7500	10.8650	10.6100	10.6200	-1.301%	6,310,249	+284.934%
2025-05-27	11.0000	11.0150	10.7400	10.7600	-1.012%	3,906,116	+279.926%
2025-05-23	10.8300	10.9050	10.7850	10.8700	-0.640%	2,442,330	+276.081%
2025-05-22	10.8700	10.9800	10.8350	10.9400	+0.275%	2,965,909	+273.675%
2025-05-21	10.9900	11.0650	10.8400	10.9100	-1.178%	3,277,536	+274.702%
2025-05-20	10.8000	11.0550	10.7000	11.0400	+1.845%	4,631,397	+270.290%
2025-05-19	10.7300	10.8800	10.5800	10.8400	+0.463%	3,576,934	+277.122%
2025-05-16	10.7500	10.8650	10.6500	10.7900	+0.279%	3,710,020	+278.869%
2025-05-15	10.7500	10.7750	10.5800	10.7600	+0.843%	3,776,540	+279.926%
2025-05-14	10.7900	10.8900	10.6050	10.6700	-0.836%	4,278,101	+283.130%
2025-05-13	10.9900	11.0400	10.7100	10.7600	-2.093%	4,601,934	+279.926%
2025-05-12	10.6400	11.0600	10.5800	10.9900	+3.289%	4,855,398	+271.975%
2025-05-09	11.0400	11.1700	10.6200	10.6400	-3.536%	6,735,811	+284.211%
2025-05-08	11.1600	11.2500	10.9000	11.0300	-1.253%	5,804,704	+270.626%
2025-05-07	11.1500	11.2650	11.0850	11.1700	+0.995%	4,215,120	+265.980%
2025-05-06	11.5000	11.5400	11.0200	11.0600	-4.408%	7,640,309	+269.620%
2025-05-05	11.4000	11.6500	11.3600	11.5700	+0.784%	4,935,241	+253.328%
2025-05-02	11.6700	11.7350	11.4600	11.4800	-0.864%	8,767,570	+256.098%
2025-05-01	11.6200	11.7700	11.5000	11.5800	-0.344%	8,596,601	+253.022%
2025-04-30	11.2500	11.6850	11.2350	11.6200	+2.923%	6,881,198	+251.807%
2025-04-29	11.1700	11.4000	11.0900	11.2900	+0.894%	5,275,979	+262.090%
2025-04-28	11.0500	11.2200	11.0100	11.1900	+1.635%	8,302,149	+265.326%
2025-04-25	10.9100	11.1800	10.8800	11.0100	+0.091%	8,016,595	+271.299%
2025-04-24	10.8000	11.0300	10.7700	11.0000	+2.421%	4,547,642	+271.636%
2025-04-23	10.6200	10.9400	10.5750	10.7400	+3.071%	7,796,420	+280.633%
2025-04-22	10.2500	10.4850	10.1800	10.4200	+3.785%	6,333,782	+292.322%
2025-04-21	10.1500	10.3250	10.0100	10.0400	-1.084%	5,274,890	+307.171%
2025-04-17	10.0500	10.2190	10.0100	10.1500	+1.297%	2,625,469	+302.759%
2025-04-16	10.0800	10.0850	9.8950	10.0200	-0.398%	4,706,805	+307.984%
2025-04-15	10.2100	10.2500	9.9600	10.0600	-1.276%	5,945,740	+306.362%
2025-04-14	10.0900	10.2600	9.8700	10.1900	+3.347%	7,275,131	+301.178%
2025-04-11	9.6900	9.9600	9.5700	9.8600	+2.176%	7,898,354	+314.604%
2025-04-10	9.6300	9.7650	9.2400	9.6500	-2.427%	7,182,391	+323.627%
2025-04-09	8.9100	9.9950	8.9100	9.8900	+8.921%	9,752,024	+313.347%
2025-04-08	9.5400	9.6550	8.9900	9.0800	-1.944%	7,152,618	+350.220%
2025-04-07	9.1100	9.7200	8.7300	9.2600	-2.114%	14,204,667	+341.469%
2025-04-04	9.8200	9.9100	9.4200	9.4600	-5.495%	10,135,943	+332.135%
2025-04-03	9.8000	10.0550	9.7900	10.0100	-0.694%	10,424,392	+308.392%
2025-04-02	9.8000	10.1400	9.7700	10.0800	+2.335%	11,422,605	+305.556%
2025-04-01	10.0900	10.1450	9.7550	9.8500	-2.379%	8,938,501	+315.025%
2025-03-31	10.1800	10.2200	9.9200	10.0900	-2.794%	7,329,686	+305.154%
2025-03-28	10.4800	10.5300	10.2950	10.3800	-0.954%	3,942,656	+293.834%
2025-03-27	10.4100	10.5650	10.3250	10.4800	+0.383%	5,497,997	+290.076%
2025-03-26	10.7000	10.7000	10.4150	10.4400	-2.156%	5,580,729	+291.571%
2025-03-25	10.9000	10.9050	10.6000	10.6700	-1.477%	6,556,581	+283.130%
2025-03-24	10.8000	10.9050	10.6600	10.8300	+0.371%	6,893,957	+277.470%
2025-03-21	10.8900	10.9800	10.6300	10.7900	-1.641%	15,131,749	+278.869%
2025-03-20	10.9400	11.2600	10.7700	10.9700	+0.274%	15,391,267	+272.653%
2025-03-19	10.5500	11.4150	10.5500	10.9400	+2.148%	15,678,156	+273.675%

.dark-mode .pTRKRp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTRKRp{ color: #333333; background-color: white; border: 2px solid #333333; }ROIVRoivant Sciences Ltd. Common Sharesstock NASDAQ

ROIV
Roivant Sciences Ltd. Common Shares
stock NASDAQ