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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.48	23.35	23.35	23.66	22.55	1.56M
November 06, 2025	23.56	23.67	23.67	24.27	23.4	1.57M
November 05, 2025	23.92	23.6	23.6	24.3	23.36	1.45M
November 04, 2025	23.38	24.19	24.19	24.53	23.31	2.01M
November 03, 2025	24.4	23.78	23.78	25.17	23.71	2.11M
October 31, 2025	24.88	24.68	24.68	25.33	24.49	2.72M
October 30, 2025	22	24.82	24.82	26.17	21.83	5.72M
October 29, 2025	22	21.65	21.65	22.14	21.35	1.43M
October 28, 2025	21.22	21.98	21.98	22	21.05	2.01M
October 27, 2025	19.21	21.43	21.43	21.82	19.21	2.47M
October 24, 2025	18.83	18.94	18.94	19.01	18.74	964,234
October 23, 2025	18.96	18.74	18.74	19.1	18.51	1.3M
October 22, 2025	18.99	18.9	18.9	19.42	18.75	2.05M
October 21, 2025	19.3	19.23	19.23	19.6	18.92	2.16M
October 20, 2025	17.74	19.22	19.22	19.36	17.68	2.71M
October 17, 2025	17.34	17.51	17.51	17.59	17.02	1.56M
October 16, 2025	18.07	17.41	17.41	18.38	17.11	1.96M
October 15, 2025	17.58	17.93	17.93	18.07	17.41	1.67M
October 14, 2025	16.9	17.49	17.49	17.88	16.77	1.78M
October 13, 2025	17.04	17.35	17.35	17.68	16.82	1.02M
October 10, 2025	17.62	17.03	17.03	17.62	16.6	2.06M
October 09, 2025	16.15	17.48	17.48	17.84	16.08	2.43M
October 08, 2025	16.2	16.08	16.08	16.7	16.04	1.38M
October 07, 2025	16.61	16.11	16.11	16.7	15.95	1.1M
October 06, 2025	16.99	16.55	16.55	17.15	16.12	1.13M
October 03, 2025	16.89	16.9	16.9	17.09	16.69	1.43M
October 02, 2025	16.5	16.73	16.73	16.85	16.44	1.29M
October 01, 2025	16.12	16.34	16.34	16.8	16.12	1.05M
September 30, 2025	15.88	16.12	16.12	16.17	15.81	1.71M
September 29, 2025	16.27	16.06	16.06	16.44	15.97	1.34M
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

Immunovant, Inc. (IMVT) NASDAQ