Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	98.90	101.44	98.90	101.38	101.38	3.30%	10,530
Aug 11, 2025	98.80	99.76	97.99	98.14	98.14	-0.06%	54,036
Aug 8, 2025	97.15	98.26	97.15	98.21	98.21	1.03%	13,448
Aug 7, 2025	97.41	97.83	96.44	97.20	97.20	1.97%	9,668
Aug 6, 2025	95.07	95.64	94.12	95.32	95.32	-0.91%	12,577
Aug 5, 2025	97.02	97.32	95.42	96.20	96.20	-0.54%	31,285
Aug 4, 2025	95.77	96.85	95.77	96.73	96.73	1.23%	23,986
Aug 1, 2025	94.65	96.30	93.61	95.55	95.55	-1.20%	7,983
Jul 31, 2025	98.95	98.95	96.13	96.71	96.71	-3.47%	7,134
Jul 30, 2025	100.31	100.63	99.61	100.19	100.19	0.79%	33,889
Jul 29, 2025	99.90	100.60	99.40	99.40	99.40	0.32%	7,057
Jul 28, 2025	98.13	99.16	98.13	99.08	99.08	1.86%	8,504
Jul 25, 2025	97.11	97.40	96.69	97.27	97.27	-0.16%	5,352
Jul 24, 2025	97.78	97.78	96.86	97.43	97.43	-0.03%	3,930
Jul 23, 2025	97.57	97.57	96.47	97.45	97.45	-0.58%	8,975
Jul 22, 2025	99.20	99.20	97.68	98.03	98.03	-1.56%	21,162
Jul 21, 2025	99.35	100.57	99.35	99.58	99.58	0.36%	65,940
Jul 18, 2025	99.63	99.63	98.88	99.22	99.22	0.14%	2,656
Jul 17, 2025	98.79	99.36	98.51	99.08	99.08	0.21%	7,836
Jul 16, 2025	98.63	98.90	96.82	98.87	98.87	-0.49%	9,647
Jul 15, 2025	100.21	100.31	99.22	99.36	99.36	1.00%	8,138
Jul 14, 2025	97.90	98.69	97.36	98.38	98.38	-1.04%	8,826
Jul 11, 2025	98.85	99.81	98.85	99.41	99.41	-0.12%	5,003
Jul 10, 2025	99.73	100.13	98.98	99.52	99.52	0.97%	73,138
Jul 9, 2025	98.96	98.99	98.01	98.56	98.56	-0.16%	13,066
Jul 8, 2025	97.17	99.04	97.17	98.72	98.72	2.37%	6,920
Jul 7, 2025	97.43	97.74	96.33	96.43	96.43	-2.07%	26,512
Jul 3, 2025	98.01	98.68	98.01	98.47	98.47	0.80%	21,520
Jul 2, 2025	95.32	97.74	95.32	97.69	97.69	2.25%	187,195
Jul 1, 2025	95.33	96.25	94.78	95.54	95.54	-0.42%	11,212
Jun 30, 2025	96.78	96.78	95.88	95.94	95.94	0.07%	14,759
Jun 27, 2025	96.37	97.07	95.12	95.87	95.87	-0.65%	21,499
Jun 26, 2025	95.56	96.50	95.56	96.50	96.50	0.66%	45,585
Jun 25, 2025	95.14	95.87	94.74	95.87	95.74	1.13%	19,417
Jun 24, 2025	93.86	94.85	93.86	94.80	94.67	3.27%	8,978
Jun 23, 2025	91.48	91.97	90.51	91.80	91.67	0.54%	7,957
Jun 20, 2025	92.52	92.52	89.84	91.31	91.18	-0.54%	5,321
Jun 18, 2025	91.91	92.58	91.53	91.81	91.68	0.89%	4,244
Jun 17, 2025	91.94	92.33	91.00	91.00	90.87	-0.77%	3,753
Jun 16, 2025	90.36	92.00	90.36	91.71	91.58	3.01%	5,115
Jun 13, 2025	89.31	90.21	88.79	89.03	88.90	-2.30%	10,435
Jun 12, 2025	90.99	91.56	90.95	91.13	91.00	-0.15%	17,194
Jun 11, 2025	91.94	92.02	90.53	91.27	91.14	-0.24%	5,821
Jun 10, 2025	89.66	91.52	89.66	91.49	91.36	1.98%	7,186
Jun 9, 2025	88.36	89.95	88.36	89.71	89.58	2.62%	5,614
Jun 6, 2025	87.64	88.82	87.42	87.42	87.30	0.43%	6,492
Jun 5, 2025	87.86	88.66	86.54	87.05	86.93	-0.17%	7,276
Jun 4, 2025	86.65	87.39	86.05	87.20	87.08	1.17%	9,166
Jun 3, 2025	83.83	86.19	83.83	86.19	86.07	3.21%	6,180
Jun 2, 2025	82.23	83.65	82.20	83.51	83.39	1.52%	9,244