Daily trading records

Roivant Sciences Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Roivant Sciences.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Roivant Sciences email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Roivant Sciences's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.93%

From the September 10, 2026 close of $40.94 to $39.74 on September 17, 2026.

20-session performance

+6.26%

From the August 19, 2026 close of $37.40 to $39.74 on September 17, 2026.

60-session performance

+23.38%

From the June 23, 2026 close of $32.21 to $39.74 on September 17, 2026.

Roivant Sciences Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$40.445$40.97$39.50$39.744,620,891+$0.17 (+0.43%)
$39.77$40.445$39.165$39.576,181,218+$0.07 (+0.18%)
$41.14$41.14$39.215$39.508,104,986-$1.52 (-3.71%)
$40.64$41.60$40.44$41.027,592,536+$0.20 (+0.49%)
$41.22$41.83$40.51$40.825,963,910-$0.12 (-0.29%)
$41.265$41.405$40.215$40.946,538,162-$0.87 (-2.08%)
$41.39$42.275$41.0808$41.8111,147,822+$0.33 (+0.80%)
$39.98$42.50$38.41$41.4824,667,437+$6.55 (+18.75%)
$34.20$35.145$33.88$34.935,240,614+$0.52 (+1.51%)
$34.35$34.43$33.67$34.416,859,196+$0.23 (+0.67%)
$34.64$35.0365$33.43$34.186,196,078-$0.34 (-0.98%)
$34.64$34.95$34.26$34.526,906,003-$0.12 (-0.35%)
$34.83$35.34$34.015$34.6439,466,731-$0.07 (-0.20%)
$37.01$37.13$34.685$34.718,764,988-$2.87 (-7.64%)
$36.845$37.81$36.50$37.584,924,468+$0.83 (+2.26%)
$36.925$36.93$36.32$36.755,260,431+$0.28 (+0.77%)
$36.82$37.29$36.31$36.474,481,404+$0.11 (+0.30%)
$36.22$36.569$35.705$36.365,117,294+$0.06 (+0.17%)
$37.03$37.18$36.225$36.306,185,572-$0.54 (-1.47%)
$36.91$37.55$36.68$36.843,127,814-$0.56 (-1.50%)
$37.83$37.97$36.75$37.405,814,897+$0.03 (+0.08%)
$35.91$37.46$35.86$37.376,411,101+$1.13 (+3.12%)
$36.22$37.19$35.65$36.247,729,921+$0.04 (+0.11%)
$36.135$36.49$35.87$36.204,527,335-$0.08 (-0.22%)
$36.70$36.70$35.78$36.286,028,111+$0.12 (+0.33%)
$35.22$36.50$35.22$36.164,993,056+$0.91 (+2.58%)
$36.00$36.00$34.56$35.255,841,828-$0.53 (-1.48%)
$36.05$36.78$35.68$35.787,941,280-$0.56 (-1.54%)
$35.88$36.44$35.62$36.346,743,447+$1.22 (+3.47%)
$33.11$35.37$33.11$35.128,248,364+$0.52 (+1.50%)
$34.89$35.56$34.35$34.605,856,654+$0.01 (+0.03%)
$33.74$34.70$33.45$34.595,880,092+$1.27 (+3.81%)
$33.225$33.43$32.47$33.325,986,826-$0.59 (-1.74%)
$34.275$34.50$33.54$33.915,397,098-$0.61 (-1.77%)
$33.39$34.54$33.01$34.524,555,416+$1.65 (+5.02%)
$33.85$34.30$32.83$32.874,824,045-$0.97 (-2.87%)
$34.62$34.83$33.50$33.844,400,256-$0.88 (-2.53%)
$35.13$35.58$34.59$34.724,272,715-$0.29 (-0.83%)
$35.23$35.59$34.795$35.014,043,264-$0.09 (-0.26%)
$34.46$35.695$34.14$35.104,246,756+$0.19 (+0.54%)
$34.65$35.13$34.55$34.913,399,670-$0.05 (-0.14%)
$34.14$35.24$34.02$34.964,726,852+$0.91 (+2.67%)
$34.735$35.0899$33.96$34.056,014,371-$0.46 (-1.33%)
$33.75$34.835$33.5584$34.513,834,610+$0.58 (+1.71%)
$34.54$34.735$33.68$33.933,990,399-$0.96 (-2.75%)
$34.59$35.07$34.34$34.892,555,835-$0.02 (-0.06%)
$34.51$35.13$34.29$34.913,979,947+$0.40 (+1.16%)
$35.34$35.62$34.375$34.514,774,575-$1.46 (-4.06%)
$36.81$37.00$35.27$35.976,237,591-$0.84 (-2.28%)
$36.09$36.905$36.09$36.815,397,859+$0.72 (+2.00%)
$36.15$36.625$35.41$36.094,267,939-$0.22 (-0.61%)
$35.61$36.49$35.07$36.316,066,057+$0.92 (+2.60%)
$35.01$35.72$34.83$35.395,977,295+$0.26 (+0.74%)
$35.35$35.45$34.575$35.135,080,094+$0.10 (+0.29%)
$35.75$35.84$34.58$35.034,369,992-$0.36 (-1.02%)
$34.775$35.90$34.765$35.396,160,213+$0.66 (+1.90%)
$33.85$34.83$33.61$34.736,384,961+$0.66 (+1.94%)
$34.055$34.45$33.72$34.0712,406,498+$0.05 (+0.15%)
$34.00$34.68$33.87$34.029,801,187+$0.01 (+0.03%)
$32.25$34.505$32.00$34.0110,304,563+$1.80 (+5.59%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Roivant Sciences company profile.Review Roivant Sciences valuation and profitability metrics.Review Roivant Sciences analyst price targets.

Read the frequently asked questions.

What is Roivant Sciences's latest verified closing price?

Roivant Sciences closed at $39.74 on September 17, 2026.

What period does Roivant Sciences's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in Roivant Sciences's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Roivant Sciences's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Roivant Sciences's daily prices?

Daily aggregate prices are provided by Polygon.