Immunovant, Inc. - IMVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.69	16.23	16.23	16.52	15.56	2.2M
September 25, 2025	15.37	15.67	15.67	16.1	15.22	2.08M
September 24, 2025	15.06	15.46	15.46	15.95	15	2.01M
September 23, 2025	15.71	14.9	14.9	15.78	14.86	2.36M
September 22, 2025	14.77	15.59	15.59	15.95	14.58	1.64M
September 19, 2025	15.47	14.78	14.78	15.47	14.75	2.48M
September 18, 2025	15.35	15.4	15.4	15.55	15.07	1.32M
September 17, 2025	15.36	15.11	15.11	15.82	15.09	1.36M
September 16, 2025	15.51	15.29	15.29	15.63	15.14	2.06M
September 15, 2025	16.21	15.53	15.53	16.25	15.36	2.15M
September 12, 2025	16.7	16.16	16.16	16.9	16.14	2.86M
September 11, 2025	16.2	16.8	16.8	17.2	16.08	1.74M
September 10, 2025	16.46	16.2	16.2	16.83	16.18	2.01M
September 09, 2025	16.46	16.4	16.4	16.59	16.29	1.37M
September 08, 2025	17.2	16.37	16.37	17.25	16.2	1.41M
September 05, 2025	16.17	17.14	17.14	17.35	16.1	2.07M
September 04, 2025	16.58	16.12	16.12	16.74	16.07	1.84M
September 03, 2025	15.03	16.7	16.7	17.06	14.97	4.33M
September 02, 2025	14.83	15.07	15.07	15.28	14.78	1.34M
August 29, 2025	14.82	14.69	14.69	14.93	14.47	805,647
August 28, 2025	15.26	14.82	14.82	15.39	14.8	662,700
August 27, 2025	15.02	15.18	15.18	15.19	14.84	1.64M
August 26, 2025	14.86	15.08	15.08	15.17	14.8	1.03M
August 25, 2025	15.26	14.89	14.89	15.36	14.81	955,990
August 22, 2025	14.96	15.24	15.24	15.39	14.79	1.4M
August 21, 2025	14.65	14.84	14.84	14.89	14.55	1.1M
August 20, 2025	14.8	14.82	14.82	14.99	14.5	1.56M
August 19, 2025	15.38	14.82	14.82	15.38	14.79	1.14M
August 18, 2025	15.28	15.26	15.26	15.52	15.17	1.05M
August 15, 2025	15.31	15.22	15.22	15.31	14.98	1.78M
August 14, 2025	15.61	15.2	15.2	15.76	15.14	1.05M
August 13, 2025	15.35	15.89	15.89	16.18	15.14	1.06M
August 12, 2025	14.85	15.21	15.21	15.42	14.85	1.37M
August 11, 2025	15.5	14.76	14.76	15.6	14.32	1.69M
August 08, 2025	15.66	15.46	15.46	16.09	15.16	646,898
August 07, 2025	16.15	15.73	15.73	16.43	15.54	688,904
August 06, 2025	16.28	15.96	15.96	16.48	15.58	840,800
August 05, 2025	16.11	16.51	16.51	16.56	15.64	1.21M
August 04, 2025	15.78	16.09	16.09	16.11	15.49	716,034
August 01, 2025	15.81	15.71	15.71	16.03	15.37	1.54M
July 31, 2025	16.44	16.08	16.08	16.67	15.84	1.13M
July 30, 2025	16.93	16.62	16.62	17.12	16.33	1.09M
July 29, 2025	16.72	16.65	16.65	16.82	16.46	1.27M
July 28, 2025	17.14	16.76	16.76	17.49	16.62	1.57M
July 25, 2025	16.32	16.95	16.95	17.31	15.31	4.51M
July 24, 2025	18.25	18.32	18.32	18.64	18.01	1.22M
July 23, 2025	18.15	18.39	18.39	18.89	18.02	1.44M
July 22, 2025	17.81	17.94	17.94	18.1	17.77	924,636
July 21, 2025	18.02	17.7	17.7	18.32	17.48	701,200
July 18, 2025	18.49	17.91	17.91	18.67	17.84	1.03M
July 17, 2025	18.01	18.28	18.28	18.38	17.81	915,529
July 16, 2025	17.65	17.81	17.81	17.92	17.41	978,970
July 15, 2025	18.77	17.49	17.49	19.06	17.39	1.9M
July 14, 2025	18	18.59	18.59	18.7	18	1.34M
July 11, 2025	17.07	18.13	18.13	18.23	17.07	1.27M
July 10, 2025	17.31	17.5	17.5	17.63	16.88	1.19M
July 09, 2025	17.05	17.29	17.29	17.52	16.97	1.47M
July 08, 2025	16.51	16.89	16.89	16.98	16.51	838,544
July 07, 2025	16.77	16.42	16.42	16.86	16.26	802,342
July 03, 2025	16.85	16.95	16.95	17.1	16.68	511,903

Immunovant, Inc. (IMVT) NASDAQ