The highest closing price for Roivant Sciences (ROIV) last month was $37.58, on August 27. It was up 4.3% for the month. The latest price is $35.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $34.83 | $35.34 | $34.02 | $34.64 | 39,466,600 |
August 28 2026 | $37.01 | $37.13 | $34.69 | $34.71 | 8,765,000 |
August 27 2026 | $36.85 | $37.81 | $36.50 | $37.58 | 4,920,800 |
August 26 2026 | $36.93 | $36.93 | $36.32 | $36.75 | 5,260,300 |
August 25 2026 | $36.82 | $37.29 | $36.31 | $36.47 | 4,481,403 |
August 24 2026 | $36.22 | $36.57 | $35.71 | $36.36 | 5,117,294 |
August 21 2026 | $37.03 | $37.18 | $36.23 | $36.30 | 6,185,500 |
August 20 2026 | $36.91 | $37.55 | $36.68 | $36.84 | 3,127,800 |
August 19 2026 | $37.83 | $37.97 | $36.75 | $37.40 | 5,814,700 |
August 18 2026 | $35.91 | $37.46 | $35.86 | $37.37 | 6,411,100 |
August 17 2026 | $36.22 | $37.19 | $35.65 | $36.24 | 7,729,900 |
August 14 2026 | $36.14 | $36.49 | $35.87 | $36.20 | 4,527,200 |
August 13 2026 | $36.70 | $36.70 | $35.78 | $36.28 | 6,028,100 |
August 12 2026 | $35.22 | $36.50 | $35.22 | $36.16 | 4,993,000 |
August 11 2026 | $36.00 | $36.00 | $34.56 | $35.25 | 5,841,828 |
August 10 2026 | $36.05 | $36.78 | $35.68 | $35.78 | 7,941,280 |
August 07 2026 | $35.88 | $36.44 | $35.62 | $36.34 | 6,743,400 |
August 06 2026 | $33.11 | $35.37 | $33.11 | $35.12 | 8,248,300 |
August 05 2026 | $34.89 | $35.56 | $34.35 | $34.60 | 5,856,700 |
August 04 2026 | $33.74 | $34.70 | $33.45 | $34.59 | 5,880,100 |
August 03 2026 | $33.23 | $33.43 | $32.47 | $33.32 | 5,986,700 |
Daily pricing data for Roivant Sciences dates back to 12/8/2020, and may be incomplete.