Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.92	36.92	36.56	36.64	36.64	-1.55%	2,691
Jul 31, 2025	37.62	37.62	37.22	37.22	37.22	-0.50%	1,752
Jul 30, 2025	37.53	37.61	37.41	37.41	37.41	-0.20%	5,879
Jul 29, 2025	37.52	37.59	37.47	37.48	37.48	-0.34%	1,846
Jul 28, 2025	37.63	37.63	37.51	37.61	37.61	-0.15%	712
Jul 25, 2025	37.56	37.68	37.56	37.67	37.67	0.34%	1,133
Jul 24, 2025	37.55	37.59	37.54	37.54	37.54	0.21%	581
Jul 23, 2025	37.37	37.47	37.32	37.46	37.46	0.75%	792
Jul 22, 2025	37.02	37.18	37.00	37.18	37.18	0.25%	1,690
Jul 21, 2025	37.06	37.27	37.06	37.09	37.09	0.16%	1,187
Jul 18, 2025	37.00	37.03	37.00	37.03	37.03	-0.05%	1,372
Jul 17, 2025	36.92	37.05	36.87	37.05	37.05	0.53%	1,910
Jul 16, 2025	36.86	36.86	36.86	36.86	36.86	0.21%	374
Jul 15, 2025	36.84	36.84	36.78	36.78	36.78	-0.40%	2,352
Jul 14, 2025	36.91	36.97	36.91	36.93	36.93	0.14%	1,199
Jul 11, 2025	36.90	36.93	36.88	36.88	36.88	-0.37%	984
Jul 10, 2025	37.06	37.06	37.01	37.01	37.01	0.29%	426
Jul 9, 2025	36.74	36.90	36.74	36.90	36.90	0.51%	1,380
Jul 8, 2025	36.77	36.77	36.71	36.72	36.72	-0.10%	1,975
Jul 7, 2025	36.93	36.94	36.75	36.75	36.75	-0.69%	3,508
Jul 3, 2025	36.93	37.06	36.93	37.01	37.01	0.76%	2,681
Jul 2, 2025	36.63	36.73	36.63	36.73	36.73	0.23%	1,040
Jul 1, 2025	36.53	36.66	36.50	36.65	36.65	0.07%	4,100
Jun 30, 2025	36.52	36.64	36.39	36.62	36.62	0.84%	12,361
Jun 27, 2025	36.35	36.38	36.32	36.32	36.32	0.58%	645
Jun 26, 2025	36.08	36.11	36.08	36.11	36.11	0.83%	1,516
Jun 25, 2025	35.89	35.89	35.81	35.81	35.81	0.01%	826
Jun 24, 2025	35.85	35.87	35.81	35.81	35.81	1.16%	488
Jun 23, 2025	35.24	35.40	35.06	35.40	35.40	0.44%	1,203
Jun 20, 2025	35.39	35.39	35.24	35.24	35.14	-0.16%	1,132
Jun 18, 2025	35.41	35.48	35.30	35.30	35.20	-0.07%	1,416
Jun 17, 2025	35.49	35.49	35.32	35.32	35.22	-0.77%	841
Jun 16, 2025	35.65	35.65	35.60	35.60	35.49	1.15%	577
Jun 13, 2025	35.29	35.58	35.20	35.20	35.09	-1.17%	23,912
Jun 12, 2025	35.53	35.64	35.53	35.61	35.51	0.23%	698
Jun 11, 2025	35.78	35.78	35.51	35.53	35.43	-0.45%	1,197
Jun 10, 2025	35.52	35.73	35.52	35.69	35.59	0.65%	4,761
Jun 9, 2025	35.48	35.62	35.46	35.46	35.36	-0.06%	3,679
Jun 6, 2025	35.47	35.53	35.36	35.48	35.38	1.37%	30,294
Jun 5, 2025	35.33	35.46	35.00	35.00	34.90	-0.76%	30,535
Jun 4, 2025	35.24	35.34	35.24	35.27	35.17	-0.09%	1,371
Jun 3, 2025	35.16	35.39	35.16	35.30	35.20	0.66%	571,396
Jun 2, 2025	34.84	35.14	34.84	35.07	34.97	0.23%	2,690
May 30, 2025	34.95	35.07	34.82	34.99	34.89	0.06%	1,141
May 29, 2025	35.05	35.05	34.94	34.97	34.87	0.34%	848
May 28, 2025	35.08	35.10	34.85	34.85	34.75	-0.52%	383
May 27, 2025	34.89	35.04	34.86	35.04	34.93	2.04%	783
May 23, 2025	34.15	34.52	34.15	34.34	34.23	-0.70%	6,590
May 22, 2025	34.55	34.76	34.55	34.58	34.48	-0.16%	2,603
May 21, 2025	35.04	35.21	34.63	34.63	34.53	-1.47%	3,110