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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.76	26.18	26.18	26.41	25.18	1.57M
January 12, 2026	26.04	25.81	25.81	26.22	25.37	1.16M
January 09, 2026	26.67	26.03	26.03	27.8	26	1.59M
January 08, 2026	26.32	26.31	26.31	26.62	25.78	1.38M
January 07, 2026	26.05	26.73	26.73	27.38	25.9	1.75M
January 06, 2026	25.83	25.9	25.9	26.39	24.98	2.85M
January 05, 2026	25.78	24.97	24.97	25.9	24.7	1.93M
January 02, 2026	25.58	25.91	25.91	26.62	25.48	1.73M
December 31, 2025	25.32	25.42	25.42	25.71	25.05	1.04M
December 30, 2025	25.45	25.35	25.35	25.61	24.95	1.18M
December 29, 2025	26.04	25.61	25.61	26.3	25.41	1.52M
December 26, 2025	26.73	26.16	26.16	26.75	25.82	1.08M
December 24, 2025	26.9	26.88	26.88	27.16	26.57	508,000
December 23, 2025	27.41	26.76	26.76	27.49	26.35	1.39M
December 22, 2025	26.62	27.54	27.54	27.64	26.62	989,204
December 19, 2025	26.44	26.68	26.68	27.34	26.37	3.41M
December 18, 2025	27.01	26.18	26.18	27.54	25.84	1.85M
December 17, 2025	26.7	26.98	26.98	27.69	26.5	2.67M
December 16, 2025	26.08	26.61	26.61	26.91	25.69	2.71M
December 15, 2025	26.73	26	26	27.29	25.57	3.58M
December 12, 2025	24.9	26.42	26.42	26.5	24.47	3.72M
December 11, 2025	23.46	24.81	24.81	27.06	22.78	6.66M
December 10, 2025	22.66	23.56	23.56	23.65	22.33	1.06M
December 09, 2025	23.33	22.76	22.76	23.51	22.7	1.05M
December 08, 2025	23.33	23.17	23.17	23.48	22.98	1.24M
December 05, 2025	22.89	22.84	22.84	23.12	22.58	829,600
December 04, 2025	22.55	22.91	22.91	23.31	22.29	1.32M
December 03, 2025	22.22	22.71	22.71	23.06	22.1	1.04M
December 02, 2025	22.9	22.02	22.02	23.06	21.93	1.49M
December 01, 2025	24.11	22.75	22.75	24.14	22.73	1.32M
November 28, 2025	24	24.15	24.15	24.42	23.8	522,521
November 26, 2025	24	23.7	23.7	24.01	23.39	908,629
November 25, 2025	23.32	23.95	23.95	24.07	23	1.58M
November 24, 2025	22.53	23.32	23.32	23.45	22.43	1.45M
November 21, 2025	22.2	22.59	22.59	22.85	21.86	1.89M
November 20, 2025	23.62	22.79	22.79	24.06	22.75	1.11M
November 19, 2025	23.69	23.16	23.16	23.9	22.99	909,000
November 18, 2025	24.3	23.69	23.69	24.3	23.39	1.09M
November 17, 2025	23.84	24.3	24.3	24.73	23.5	1.32M
November 14, 2025	22.4	23.74	23.74	24.83	22.37	1.52M
November 13, 2025	23.24	22.82	22.82	23.98	22.42	1.21M
November 12, 2025	22.89	23.44	23.44	24.1	22.6	1.58M
November 11, 2025	23.37	22.89	22.89	23.63	22.67	1.51M
November 10, 2025	22.76	23.37	23.37	23.8	21.43	1.73M
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

Immunovant, Inc. (IMVT) NASDAQ