Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	52.33	52.38	51.83	52.05	-	1.51%	91,896
Jul 30, 2025	51.10	51.60	50.95	51.27	51.27	0.63%	124,195
Jul 29, 2025	51.46	51.62	50.76	50.95	50.95	-0.68%	138,716
Jul 28, 2025	51.12	51.30	50.97	51.30	51.30	0.29%	204,947
Jul 25, 2025	51.00	51.25	50.82	51.15	51.15	0.47%	177,948
Jul 24, 2025	51.04	51.05	50.56	50.91	50.91	0.63%	173,752
Jul 23, 2025	50.34	50.63	50.14	50.59	50.59	1.59%	116,676
Jul 22, 2025	50.12	50.23	49.01	49.80	49.80	-1.31%	165,499
Jul 21, 2025	50.21	50.93	50.21	50.46	50.46	1.10%	239,710
Jul 18, 2025	50.15	50.18	49.71	49.91	49.91	0.12%	165,796
Jul 17, 2025	49.50	49.94	49.25	49.85	49.85	0.71%	173,833
Jul 16, 2025	49.41	49.50	48.64	49.50	49.50	0.20%	173,508
Jul 15, 2025	49.57	49.70	49.24	49.40	49.40	1.86%	186,011
Jul 14, 2025	48.33	48.64	47.87	48.50	48.50	0.71%	135,488
Jul 11, 2025	48.37	48.61	48.16	48.16	48.16	-0.68%	76,395
Jul 10, 2025	48.91	48.91	48.15	48.49	48.49	-0.27%	123,438
Jul 9, 2025	48.47	48.63	48.22	48.62	48.62	0.79%	96,863
Jul 8, 2025	48.46	48.46	48.04	48.24	48.24	0.29%	77,085
Jul 7, 2025	48.40	48.41	47.80	48.10	48.10	-1.37%	148,835
Jul 3, 2025	48.54	48.80	48.36	48.77	48.77	1.08%	159,878
Jul 2, 2025	47.72	48.33	47.72	48.25	48.25	0.54%	108,089
Jul 1, 2025	48.63	48.70	47.59	47.99	47.99	-1.62%	184,361
Jun 30, 2025	49.00	49.07	48.62	48.78	48.78	1.08%	215,646
Jun 27, 2025	48.55	48.61	47.91	48.26	48.26	-0.66%	189,381
Jun 26, 2025	48.11	48.61	47.99	48.58	48.58	1.87%	146,234
Jun 25, 2025	47.78	47.99	47.59	47.69	47.69	0.34%	110,145
Jun 24, 2025	46.93	47.62	46.69	47.53	47.53	3.44%	126,249
Jun 23, 2025	45.91	46.23	45.08	45.95	45.95	-0.17%	88,438
Jun 20, 2025	46.65	46.68	45.75	46.03	46.03	-0.28%	64,210
Jun 18, 2025	46.21	46.54	45.92	46.16	46.16	0.35%	104,681
Jun 17, 2025	46.06	46.51	45.92	46.00	46.00	-0.58%	123,894
Jun 16, 2025	45.54	46.46	45.54	46.27	46.27	3.21%	94,805
Jun 13, 2025	44.94	45.49	44.73	44.83	44.83	-1.71%	68,506
Jun 12, 2025	45.35	45.75	45.26	45.61	45.61	0.80%	87,784
Jun 11, 2025	45.74	45.75	45.08	45.25	45.25	-0.35%	106,821
Jun 10, 2025	45.40	45.41	44.68	45.41	45.41	-0.04%	82,548
Jun 9, 2025	44.83	45.55	44.76	45.43	45.43	2.46%	128,234
Jun 6, 2025	44.18	44.44	44.13	44.34	44.34	1.63%	109,146
Jun 5, 2025	44.31	44.65	43.50	43.63	43.63	-1.07%	104,964
Jun 4, 2025	43.87	44.26	43.31	44.10	44.10	1.82%	95,541
Jun 3, 2025	42.62	43.43	42.50	43.31	43.31	2.36%	80,444
Jun 2, 2025	41.77	42.37	41.54	42.31	42.31	1.32%	66,947
May 30, 2025	41.85	41.85	40.97	41.76	41.76	-1.04%	145,797
May 29, 2025	43.24	43.24	42.06	42.20	42.20	-0.64%	57,723
May 28, 2025	42.83	42.83	42.43	42.47	42.47	-0.49%	65,609
May 27, 2025	42.26	42.75	42.09	42.68	42.68	2.89%	66,567
May 23, 2025	41.00	41.74	40.87	41.48	41.48	-0.55%	29,836
May 22, 2025	41.75	42.39	41.59	41.71	41.71	-0.07%	48,056
May 21, 2025	41.57	42.70	41.37	41.74	41.74	0.05%	56,415
May 20, 2025	41.69	41.95	41.31	41.72	41.72	-0.02%	56,886