Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	54.74	54.94	54.22	54.60	54.60	-1.44%	38,417
Jul 31, 2025	56.12	56.34	55.31	55.40	55.40	-1.21%	76,564
Jul 30, 2025	56.05	56.41	55.84	56.08	56.08	0.14%	36,744
Jul 29, 2025	56.30	56.43	55.92	56.00	56.00	-0.01%	31,210
Jul 28, 2025	55.98	56.05	55.85	56.00	56.00	0.18%	50,022
Jul 25, 2025	55.74	55.97	55.69	55.90	55.90	0.34%	53,764
Jul 24, 2025	55.64	55.81	55.58	55.71	55.71	0.48%	58,937
Jul 23, 2025	55.13	55.44	55.03	55.44	55.44	0.84%	34,124
Jul 22, 2025	55.06	55.06	54.59	54.98	54.98	-0.06%	34,621
Jul 21, 2025	55.21	55.38	55.00	55.01	55.01	-0.02%	83,347
Jul 18, 2025	55.28	55.28	54.92	55.02	55.02	-0.23%	74,681
Jul 17, 2025	54.76	55.18	54.76	55.15	55.15	0.74%	56,113
Jul 16, 2025	54.58	54.74	54.04	54.74	54.74	0.42%	48,419
Jul 15, 2025	55.06	55.06	54.49	54.51	54.51	0.07%	47,418
Jul 14, 2025	54.36	54.59	54.23	54.47	54.47	0.11%	31,124
Jul 11, 2025	54.48	54.70	54.39	54.41	54.41	-0.55%	39,194
Jul 10, 2025	54.77	54.86	54.52	54.71	54.71	0.13%	49,051
Jul 9, 2025	54.47	54.79	54.37	54.64	54.64	0.64%	53,066
Jul 8, 2025	54.33	54.43	54.16	54.29	54.29	0.20%	44,708
Jul 7, 2025	54.45	54.48	53.93	54.18	54.18	-0.75%	61,792
Jul 3, 2025	54.26	54.65	54.26	54.59	54.59	0.94%	173,643
Jul 2, 2025	53.58	54.08	53.58	54.08	54.08	0.73%	59,590
Jul 1, 2025	53.70	53.93	53.43	53.69	53.69	-0.45%	140,903
Jun 30, 2025	53.76	54.05	53.65	53.93	53.93	0.67%	149,355
Jun 27, 2025	53.36	53.81	53.26	53.57	53.57	0.68%	139,654
Jun 26, 2025	53.12	53.26	52.98	53.21	53.21	0.57%	40,880
Jun 25, 2025	52.86	52.98	52.74	52.91	52.91	0.36%	66,720
Jun 24, 2025	52.25	52.74	52.25	52.72	52.72	1.78%	46,462
Jun 23, 2025	51.21	51.84	50.97	51.80	51.80	0.95%	47,255
Jun 20, 2025	51.66	51.66	51.15	51.31	51.31	-0.29%	68,223
Jun 18, 2025	51.49	51.81	51.33	51.46	51.46	0.08%	61,243
Jun 17, 2025	51.63	51.81	51.38	51.42	51.42	-0.81%	59,952
Jun 16, 2025	51.57	52.04	51.57	51.84	51.84	0.99%	54,064
Jun 13, 2025	51.57	51.87	51.21	51.33	51.20	-1.76%	57,028
Jun 12, 2025	51.86	52.33	51.86	52.25	52.12	0.46%	98,678
Jun 11, 2025	52.32	52.39	51.85	52.01	51.88	-0.31%	41,844
Jun 10, 2025	52.06	52.18	51.80	52.17	52.04	0.42%	47,448
Jun 9, 2025	52.14	52.16	51.95	51.95	51.82	-0.10%	30,894
Jun 6, 2025	52.14	52.28	51.91	52.00	51.87	0.39%	29,838
Jun 5, 2025	52.11	52.30	51.57	51.80	51.67	-0.27%	68,068
Jun 4, 2025	51.93	52.07	51.71	51.94	51.81	0.21%	98,362
Jun 3, 2025	51.21	51.86	51.21	51.83	51.70	1.29%	129,635
Jun 2, 2025	50.74	51.20	50.54	51.17	51.04	0.73%	113,302
May 30, 2025	50.92	50.96	50.28	50.80	50.67	-0.49%	219,943
May 29, 2025	51.49	51.51	50.87	51.05	50.92	0.73%	50,517
May 28, 2025	51.04	51.07	50.67	50.68	50.55	-0.57%	71,383
May 27, 2025	50.55	51.02	50.40	50.97	50.84	2.16%	70,602
May 23, 2025	49.64	50.18	49.64	49.89	49.77	-0.76%	105,237
May 22, 2025	50.24	50.60	50.15	50.27	50.15	-0.02%	67,330
May 21, 2025	50.91	51.33	50.19	50.28	50.16	-1.93%	155,824