ROIV | ROIVANT SCIENCES | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ROIVANT SCIENCES (ROIV)

NASDAQ

$41.08+$0.26 (+0.64%)

Price as of Sep 11, 2026 7:30 PM EDT

$29.1B
Market Cap
189.91%
1-Year Change
Biotechnology
Industry

1 Month
+15.80%

Low Price$34.18

High Price$41.81
3 Months
+37.30%

Low Price$30.03

High Price$41.81
1 Year
+189.91%

Low Price$13.95

High Price$41.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	41.22	41.83	40.51	40.82	-0.29%	5,963,910
09/10/2026	41.27	41.41	40.22	40.94	-2.08%	6,538,161
09/09/2026	41.39	42.28	41.08	41.81	+0.80%	11,147,421
09/08/2026	39.98	42.50	38.41	41.48	+18.75%	24,664,447
09/04/2026	34.20	35.15	33.88	34.93	+1.51%	5,240,613
09/03/2026	34.35	34.43	33.67	34.41	+0.67%	6,859,186
09/02/2026	34.64	35.04	33.43	34.18	-0.98%	6,195,878
09/01/2026	34.64	34.95	34.26	34.52	-0.35%	6,906,003
08/31/2026	34.83	35.34	34.02	34.64	-0.20%	39,437,044
08/28/2026	37.01	37.13	34.69	34.71	-7.64%	8,764,987
08/27/2026	36.85	37.81	36.50	37.58	+2.26%	4,924,458
08/26/2026	36.93	36.93	36.32	36.75	+0.77%	5,260,430
08/25/2026	36.82	37.29	36.31	36.47	+0.30%	4,487,524
08/24/2026	36.22	36.57	35.71	36.36	+0.17%	5,117,294
08/21/2026	37.03	37.18	36.23	36.30	-1.47%	6,185,571
08/20/2026	36.91	37.55	36.68	36.84	-1.50%	3,127,813
08/19/2026	37.83	37.97	36.75	37.40	+0.08%	5,789,588
08/18/2026	35.91	37.46	35.86	37.37	+3.12%	6,411,100
08/17/2026	36.22	37.19	35.65	36.24	+0.11%	7,729,921
08/14/2026	36.14	36.49	35.87	36.20	-0.22%	4,527,331
08/13/2026	36.70	36.70	35.78	36.28	+0.33%	6,028,110
08/12/2026	35.22	36.50	35.22	36.16	+2.58%	4,993,055
08/11/2026	36.00	36.00	34.56	35.25	-1.48%	5,841,828
08/10/2026	36.05	36.78	35.68	35.78	-1.54%	7,941,280
08/07/2026	35.88	36.44	35.62	36.34	+3.47%	6,741,783
08/06/2026	33.11	35.37	33.11	35.12	+1.50%	8,248,363
08/06/2026	-$0.34 Earnings
08/05/2026	34.89	35.56	34.35	34.60	+0.03%	5,856,685
08/04/2026	33.74	34.70	33.45	34.59	+3.81%	5,880,091
08/03/2026	33.23	33.43	32.47	33.32	-1.74%	5,986,826
07/31/2026	34.28	34.50	33.54	33.91	-1.77%	5,397,098
07/30/2026	33.39	34.54	33.01	34.52	+5.02%	4,555,415
07/29/2026	33.85	34.30	32.83	32.87	-2.87%	4,824,365
07/28/2026	34.62	34.83	33.50	33.84	-2.53%	4,400,255
07/27/2026	35.13	35.58	34.59	34.72	-0.83%	4,272,714
07/24/2026	35.23	35.59	34.80	35.01	-0.26%	4,043,264
07/23/2026	34.46	35.70	34.14	35.10	+0.54%	4,246,756
07/22/2026	34.65	35.13	34.55	34.91	-0.14%	3,399,669
07/21/2026	34.14	35.24	34.02	34.96	+2.67%	4,726,852
07/20/2026	34.74	35.09	33.96	34.05	-1.33%	6,014,371
07/17/2026	33.75	34.84	33.56	34.51	+1.71%	3,834,609
07/16/2026	34.54	34.74	33.68	33.93	-2.75%	3,990,398
07/15/2026	34.59	35.07	34.34	34.89	-0.06%	2,549,657
07/14/2026	34.51	35.13	34.29	34.91	+1.16%	3,979,947
07/13/2026	35.34	35.62	34.38	34.51	-4.06%	4,774,574
07/10/2026	36.81	37.00	35.27	35.97	-2.28%	6,237,591
07/09/2026	36.09	36.91	36.09	36.81	+2.00%	5,397,859
07/08/2026	36.15	36.63	35.41	36.09	-0.61%	4,267,235
07/07/2026	35.61	36.49	35.07	36.31	+2.60%	6,066,056
07/06/2026	35.01	35.72	34.83	35.39	+0.74%	5,977,294
07/02/2026	35.35	35.45	34.58	35.13	+0.29%	5,080,094
07/01/2026	35.75	35.84	34.58	35.03	-1.02%	4,369,991
06/30/2026	34.78	35.90	34.77	35.39	+1.90%	6,160,212
06/29/2026	33.85	34.83	33.61	34.73	+1.94%	6,384,451
06/26/2026	34.06	34.45	33.72	34.07	+0.15%	12,406,396
06/25/2026	34.00	34.68	33.87	34.02	+0.03%	9,801,184
06/24/2026	32.25	34.51	32.00	34.01	+5.59%	10,304,563
06/23/2026	31.05	32.80	30.70	32.21	+3.07%	7,365,169
06/22/2026	31.64	31.99	31.15	31.25	-0.57%	6,878,141
06/18/2026	31.74	32.11	30.57	31.43	+0.74%	8,263,165
06/17/2026	30.54	31.52	30.50	31.20	+2.60%	7,849,171
06/16/2026	30.03	30.57	29.58	30.41	+1.27%	3,886,428
06/15/2026	30.17	30.37	29.79	30.03	-0.03%	3,993,067
06/12/2026	30.00	30.62	29.87	30.04	+1.04%	5,306,033
06/11/2026	28.64	29.76	28.51	29.73	+4.65%	4,507,298
06/10/2026	28.86	29.39	28.32	28.41	-2.20%	4,267,704
06/09/2026	28.92	29.31	28.31	29.05	+1.97%	3,486,676
06/08/2026	28.52	28.98	28.29	28.49	-0.31%	6,072,670
06/05/2026	29.51	29.64	28.56	28.58	-3.22%	4,643,298
06/04/2026	28.87	29.64	28.71	29.53	+2.89%	4,244,391
06/03/2026	28.29	28.80	28.18	28.70	+1.59%	3,612,375
06/02/2026	28.71	28.87	27.93	28.25	-2.89%	5,069,631
06/01/2026	29.16	29.59	29.07	29.09	-3.00%	4,115,063
05/29/2026	30.30	30.42	29.65	29.99	+0.37%	7,734,983
05/28/2026	29.53	30.01	29.16	29.88	+1.01%	6,292,624
05/27/2026	29.47	29.62	29.03	29.58	-0.29%	6,699,429
05/26/2026	29.98	30.35	29.31	29.67	-0.98%	7,294,255
05/22/2026	30.75	30.87	29.88	29.96	-2.98%	5,874,354
05/21/2026	32.13	32.71	30.78	30.88	-4.72%	10,111,386
05/20/2026	29.60	32.79	29.35	32.41	+14.89%	17,010,029
05/20/2026	-$0.27 Earnings
05/19/2026	28.47	28.70	27.85	28.21	-1.19%	4,132,330
05/18/2026	29.30	29.44	28.18	28.55	-2.53%	14,718,586
05/15/2026	29.24	29.62	28.73	29.29	-0.71%	7,211,633
05/14/2026	29.24	29.65	28.86	29.50	+0.96%	2,914,285
05/13/2026	29.31	29.47	28.90	29.22	-0.58%	5,702,856
05/12/2026	29.01	29.80	28.80	29.39	+1.48%	8,437,006
05/11/2026	28.61	29.51	28.60	28.96	+1.40%	4,199,128
05/08/2026	28.36	28.90	28.17	28.56	+0.99%	5,604,940
05/07/2026	28.84	28.86	27.87	28.28	-1.87%	3,570,597
05/06/2026	28.47	28.86	28.42	28.82	+1.77%	3,689,756
05/05/2026	28.64	29.00	28.06	28.32	-0.14%	2,646,030
05/04/2026	28.48	28.48	27.52	28.36	+1.90%	5,300,873
05/01/2026	28.79	28.93	27.83	27.83	-2.45%	4,232,293
04/30/2026	27.93	28.71	27.89	28.53	+3.67%	7,014,634
04/29/2026	27.74	27.94	27.45	27.52	-0.90%	4,372,409
04/28/2026	28.02	28.58	27.72	27.77	-0.29%	4,535,768
04/27/2026	27.46	28.37	27.30	27.85	+1.61%	5,007,332
04/24/2026	28.24	28.32	27.06	27.41	-2.59%	5,616,042
04/23/2026	29.25	29.41	27.92	28.14	-3.46%	7,595,179