MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ROIV — Roivant Sciences Ltd. Common Shares
NasdaqRoivant Sciences Ltd. Common Shares
$34.21
-0.54(-1.55%)
- O
- 34.28
- H
- 34.56
- L
- 33.32
- V
- 6.21M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$34.21
Period Return+205.72%
Period High$42.50
Period Low$10.58
Avg Daily Volume6.69M
Total Trading Days365
ROIV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $34.28 | $34.56 | $33.32 | $34.21 | $-0.54 | -1.55% | 6,206,437 | $34.05 | $33.32 $34.56 |
| Oct 7, 2026 | $35.22 | $35.49 | $34.63 | $34.75 | $-0.78 | -2.20% | 5,740,295 | $35.02 | $34.63 $35.49 |
| Oct 6, 2026 | $35.86 | $36.34 | $34.75 | $35.53 | $-0.25 | -0.70% | 5,739,960 | $35.41 | $34.75 $36.34 |
| Oct 5, 2026 | $35.98 | $36.33 | $35.25 | $35.78 | +$0.06 | +0.17% | 6,201,635 | $35.87 | $35.25 $36.33 |
| Oct 2, 2026 | $35.61 | $36.00 | $35.19 | $35.72 | +$0.22 | +0.62% | 4,365,825 | $35.67 | $35.19 $36.00 |
| Oct 1, 2026 | $36.35 | $36.79 | $35.44 | $35.50 | $-1.07 | -2.93% | 3,271,969 | $35.90 | $35.44 $36.79 |
| Sep 30, 2026 | $36.77 | $36.96 | $36.23 | $36.57 | +$0.07 | +0.19% | 5,282,357 | $36.60 | $36.23 $36.96 |
| Sep 29, 2026 | $37.03 | $37.35 | $35.75 | $36.50 | $-0.48 | -1.30% | 6,587,919 | $36.29 | $35.75 $37.35 |
| Sep 28, 2026 | $35.65 | $37.25 | $35.28 | $36.98 | +$1.18 | +3.30% | 6,972,001 | $36.79 | $35.28 $37.25 |
| Sep 25, 2026 | $35.98 | $36.19 | $35.52 | $35.80 | $-0.33 | -0.91% | 6,764,456 | $35.83 | $35.52 $36.19 |
| Sep 24, 2026 | $36.64 | $36.75 | $35.91 | $36.13 | $-0.69 | -1.87% | 5,659,882 | $36.25 | $35.91 $36.75 |
| Sep 23, 2026 | $38.00 | $38.47 | $36.78 | $36.82 | $-1.40 | -3.66% | 9,272,934 | $37.11 | $36.78 $38.47 |
| Sep 22, 2026 | $38.73 | $39.17 | $38.11 | $38.22 | $-0.77 | -1.97% | 6,752,769 | $38.41 | $38.11 $39.17 |
| Sep 21, 2026 | $39.02 | $39.90 | $38.72 | $38.99 | $-0.78 | -1.96% | 5,620,751 | $39.12 | $38.72 $39.90 |
| Sep 18, 2026 | $40.11 | $40.71 | $39.72 | $39.77 | $-0.21 | -0.53% | 32,200,465 | $39.85 | $39.72 $40.71 |
| Sep 17, 2026 | $40.45 | $40.97 | $39.50 | $39.98 | +$0.41 | +1.04% | 7,603,981 | $40.02 | $39.50 $40.97 |
| Sep 16, 2026 | $39.77 | $40.45 | $39.17 | $39.57 | +$0.07 | +0.18% | 6,181,218 | $39.79 | $39.17 $40.45 |
| Sep 15, 2026 | $41.14 | $41.14 | $39.22 | $39.50 | $-1.52 | -3.71% | 7,751,429 | $39.67 | $39.22 $41.14 |
| Sep 14, 2026 | $40.64 | $41.60 | $40.44 | $41.02 | +$0.20 | +0.49% | 7,553,253 | $41.00 | $40.44 $41.60 |
| Sep 11, 2026 | $41.22 | $41.83 | $40.51 | $40.82 | $-0.12 | -0.29% | 5,963,910 | $41.03 | $40.51 $41.83 |
| Sep 10, 2026 | $41.27 | $41.41 | $40.22 | $40.94 | $-0.87 | -2.08% | 6,538,162 | $40.78 | $40.22 $41.41 |
| Sep 9, 2026 | $41.39 | $42.28 | $41.08 | $41.81 | +$0.33 | +0.80% | 11,147,822 | $41.74 | $41.08 $42.28 |
| Sep 8, 2026 | $39.98 | $42.50 | $38.41 | $41.48 | +$6.55 | +18.75% | 24,667,437 | $41.33 | $38.41 $42.50 |
| Sep 4, 2026 | $34.20 | $35.15 | $33.88 | $34.93 | +$0.52 | +1.51% | 5,240,614 | $34.78 | $33.88 $35.15 |
| Sep 3, 2026 | $34.35 | $34.43 | $33.67 | $34.41 | +$0.23 | +0.67% | 6,859,186 | $34.30 | $33.67 $34.43 |
| Sep 2, 2026 | $34.64 | $35.04 | $33.43 | $34.18 | $-0.34 | -0.98% | 6,179,255 | $33.95 | $33.43 $35.04 |
| Sep 1, 2026 | $34.64 | $34.95 | $34.26 | $34.52 | $-0.12 | -0.35% | 6,906,003 | $34.53 | $34.26 $34.95 |
| Aug 31, 2026 | $34.83 | $35.34 | $34.02 | $34.64 | $-0.07 | -0.20% | 39,437,045 | $34.62 | $34.02 $35.34 |
| Aug 28, 2026 | $37.01 | $37.13 | $34.69 | $34.71 | $-2.87 | -7.64% | 8,764,988 | $35.37 | $34.69 $37.13 |
| Aug 27, 2026 | $36.85 | $37.81 | $36.50 | $37.58 | +$0.83 | +2.26% | 4,924,468 | $37.22 | $36.50 $37.81 |