Roivant Sciences (ROIV) Historical Prices

752 Followers

Time Period

Events

ROIV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	41.39	41.50	39.92	39.99	39.99	-4.44%	8,743,022	1.09
Nov 11, 2026	41.47	42.24	40.86	41.85	41.85	+1.60%	7,980,943	1.00
Nov 10, 2026	40.60	41.37	39.88	41.19	41.19	+5.94%	10,589,920	1.35
Nov 09, 2026	39.47	41.43	39.22	40.67	40.67	+4.60%	12,243,350	1.58
Nov 06, 2026	36.86	39.08	36.62	38.88	38.88	+6.17%	12,265,070	1.60
Nov 05, 2026	38.23	38.27	36.44	36.62	36.62	-4.21%	10,177,000	1.34
Nov 04, 2026	36.62	38.52	35.71	38.23	38.23	+6.08%	11,665,380	1.55
Nov 03, 2026	35.89	36.78	35.56	36.04	36.04	+0.42%	6,686,627	0.88
Nov 02, 2026	36.95	37.29	35.81	35.89	35.89	-2.76%	5,699,508	0.75
Oct 30, 2026	37.11	37.94	36.78	36.91	36.91	-1.63%	4,574,470	0.60
Oct 29, 2026	37.44	37.97	37.29	37.52	37.52	+1.10%	3,728,780	0.49
Oct 28, 2026	36.43	37.13	36.13	37.11	37.11	+1.56%	5,773,169	0.76
Oct 27, 2026	35.94	36.83	35.80	36.54	36.54	+1.36%	6,567,929	0.87
Oct 26, 2026	36.66	36.91	35.66	36.05	36.05	-1.21%	9,868,546	1.31
Oct 23, 2026	37.18	37.42	36.36	36.49	36.49	-2.56%	8,225,361	1.10
Oct 22, 2026	36.68	38.49	36.68	37.45	37.45	+1.77%	13,451,160	1.84
Oct 21, 2026	38.15	38.49	35.99	36.80	36.80	+5.38%	16,840,410	2.37
Oct 20, 2026	35.00	35.52	34.38	34.92	34.92	+0.63%	3,670,739	0.52
Oct 19, 2026	33.78	35.14	33.60	34.70	34.70	+3.49%	6,334,257	0.90
Oct 16, 2026	34.12	34.12	33.23	33.53	33.53	-1.50%	4,923,438	0.70
Oct 15, 2026	33.82	34.36	33.70	34.04	34.04	+1.25%	4,565,910	0.65
Oct 14, 2026	33.14	34.09	33.00	33.62	33.62	+0.81%	4,293,777	0.61
Oct 13, 2026	34.44	34.92	33.26	33.35	33.35	-3.58%	6,322,225	0.90
Oct 12, 2026	34.92	35.41	34.55	34.59	34.59	-2.40%	4,734,664	0.68
Oct 09, 2026	34.24	35.59	34.15	35.44	35.44	+3.60%	5,533,163	0.79
Oct 08, 2026	34.28	34.56	33.32	34.21	34.21	-1.55%	6,403,946	0.92
Oct 07, 2026	35.22	35.49	34.63	34.75	34.75	-2.20%	5,740,295	0.83
Oct 06, 2026	35.86	36.34	34.75	35.53	35.53	-0.70%	5,739,959	0.83
Oct 05, 2026	35.98	36.33	35.25	35.78	35.78	+0.17%	6,200,484	0.90
Oct 02, 2026	35.61	36.00	35.19	35.72	35.72	+0.62%	4,365,824	0.63
Oct 01, 2026	36.35	36.79	35.44	35.50	35.50	-2.93%	3,271,948	0.47
Sep 30, 2026	36.77	36.96	36.23	36.57	36.57	+0.19%	5,282,356	0.76
Sep 29, 2026	37.03	37.35	35.75	36.50	36.50	-1.30%	6,587,918	0.96
Sep 28, 2026	35.65	37.25	35.28	36.98	36.98	+3.30%	6,972,000	1.02
Sep 25, 2026	35.98	36.19	35.52	35.80	35.80	-0.91%	6,764,455	0.99
Sep 24, 2026	36.64	36.75	35.91	36.13	36.13	-1.87%	5,659,882	0.83
Sep 23, 2026	38.00	38.47	36.78	36.82	36.82	-3.66%	9,272,934	1.35
Sep 22, 2026	38.73	39.17	38.11	38.22	38.22	-1.97%	6,752,768	0.97
Sep 21, 2026	39.02	39.90	38.72	38.99	38.99	-1.96%	5,620,750	0.80
Sep 18, 2026	40.11	40.71	39.72	39.77	39.77	-0.53%	32,200,471	4.86
Sep 17, 2026	40.45	40.97	39.50	39.98	39.98	+1.04%	7,603,968	1.15
Sep 16, 2026	39.77	40.45	39.17	39.57	39.57	+0.18%	6,181,218	0.93
Sep 15, 2026	41.14	41.14	39.22	39.50	39.50	-3.71%	8,104,986	1.22
Sep 14, 2026	40.64	41.60	40.44	41.02	41.02	+0.49%	7,592,536	1.15
Sep 11, 2026	41.22	41.83	40.51	40.82	40.82	-0.29%	5,963,910	0.91
Sep 10, 2026	41.27	41.41	40.22	40.94	40.94	-2.08%	6,538,161	1.00
Sep 09, 2026	41.39	42.28	41.08	41.81	41.81	+0.80%	11,147,820	1.74
Sep 08, 2026	39.98	42.50	38.41	41.48	41.48	+18.75%	24,667,439	4.04
Sep 07, 2026	34.20	35.15	33.88	34.93	34.93	0.00%	0	0.00
Sep 04, 2026	34.20	35.15	33.88	34.93	34.93	+1.51%	5,240,613	0.85

Roivant Sciences historical prices

Roivant Sciences (ROIV) Historical Prices

Become an Expert with TipRanks Premium