Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	27.83	27.85	27.69	27.79	27.79	0.94%	53,307
Aug 6, 2025	27.49	27.55	27.46	27.53	27.53	0.58%	78,221
Aug 5, 2025	27.43	27.44	27.33	27.37	27.37	0.26%	49,075
Aug 4, 2025	27.30	27.37	27.28	27.30	27.30	1.04%	88,851
Aug 1, 2025	27.03	27.03	26.88	27.02	27.02	-0.52%	68,594
Jul 31, 2025	27.30	27.30	27.12	27.16	27.16	-1.10%	66,510
Jul 30, 2025	27.56	27.62	27.39	27.46	27.46	-0.68%	60,633
Jul 29, 2025	27.66	27.68	27.59	27.65	27.65	-0.11%	103,909
Jul 28, 2025	27.83	27.83	27.65	27.68	27.68	-1.42%	55,621
Jul 25, 2025	27.96	28.09	27.93	28.08	28.08	-0.18%	75,906
Jul 24, 2025	28.17	28.23	28.12	28.13	28.13	-0.30%	42,730
Jul 23, 2025	27.95	28.22	27.95	28.22	28.22	1.59%	258,613
Jul 22, 2025	27.60	27.78	27.58	27.78	27.78	0.96%	51,438
Jul 21, 2025	27.49	27.62	27.46	27.51	27.51	0.88%	51,128
Jul 18, 2025	27.46	27.46	27.24	27.27	27.27	-0.18%	44,559
Jul 17, 2025	27.15	27.32	27.15	27.32	27.32	0.22%	46,332
Jul 16, 2025	27.09	27.27	27.02	27.26	27.26	0.60%	62,365
Jul 15, 2025	27.33	27.33	27.07	27.10	27.10	-0.65%	68,254
Jul 14, 2025	27.19	27.28	27.19	27.27	27.27	0.16%	40,656
Jul 11, 2025	27.28	27.28	27.23	27.23	27.23	-0.67%	34,169
Jul 10, 2025	27.38	27.42	27.31	27.42	27.42	0.29%	108,102
Jul 9, 2025	27.33	27.36	27.22	27.34	27.34	0.40%	91,207
Jul 8, 2025	27.14	27.25	27.02	27.23	27.23	0.51%	121,592
Jul 7, 2025	27.19	27.27	27.03	27.09	27.09	-1.17%	63,129
Jul 3, 2025	27.34	27.42	27.31	27.41	27.41	0.51%	32,132
Jul 2, 2025	27.15	27.35	27.10	27.27	27.27	0.44%	62,217
Jul 1, 2025	27.06	27.17	27.05	27.15	27.15	0.18%	33,103
Jun 30, 2025	26.99	27.12	26.97	27.10	27.10	0.11%	41,142
Jun 27, 2025	27.03	27.14	26.96	27.07	27.07	0.50%	64,199
Jun 26, 2025	26.82	26.94	26.81	26.93	26.93	1.07%	74,155
Jun 25, 2025	26.59	26.65	26.55	26.65	26.65	-0.30%	47,865
Jun 24, 2025	26.54	26.76	26.54	26.73	26.73	1.71%	193,174
Jun 23, 2025	26.00	26.33	26.00	26.28	26.28	0.50%	39,161
Jun 20, 2025	26.44	26.44	26.15	26.15	26.15	-2.72%	63,342
Jun 18, 2025	26.95	27.03	26.88	26.88	26.43	0.04%	32,645
Jun 17, 2025	27.07	27.09	26.85	26.87	26.42	-0.96%	52,332
Jun 16, 2025	27.23	27.35	27.13	27.13	26.68	0.44%	42,400
Jun 13, 2025	27.02	27.17	26.97	27.01	26.56	-1.10%	62,758
Jun 12, 2025	27.24	27.34	27.24	27.31	26.86	0.57%	28,039
Jun 11, 2025	27.20	27.25	27.14	27.16	26.70	0.24%	29,435
Jun 10, 2025	27.10	27.11	27.01	27.09	26.64	0.56%	48,534
Jun 9, 2025	26.90	27.02	26.88	26.94	26.49	0.15%	73,944
Jun 6, 2025	26.85	26.91	26.81	26.90	26.45	0.41%	51,869
Jun 5, 2025	26.88	26.88	26.73	26.79	26.34	-0.01%	50,301
Jun 4, 2025	26.74	26.84	26.68	26.79	26.35	0.50%	98,140
Jun 3, 2025	26.65	26.74	26.63	26.66	26.22	-0.95%	406,074
Jun 2, 2025	26.74	26.93	26.66	26.92	26.47	0.99%	95,694
May 30, 2025	26.73	26.73	26.55	26.65	26.21	-0.49%	54,057
May 29, 2025	26.80	26.81	26.71	26.78	26.33	0.26%	63,827
May 28, 2025	26.77	26.80	26.70	26.71	26.27	-0.74%	109,374