Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	250
Jul 30, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	19
Jul 29, 2025	0.83	0.85	0.82	0.85	0.85	1.19%	447
Jul 28, 2025	0.84	0.84	0.84	0.84	0.84	-	1,420
Jul 27, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,708
Jul 24, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	6,782
Jul 23, 2025	0.83	0.85	0.83	0.84	0.84	-1.18%	7,285
Jul 22, 2025	0.84	0.85	0.84	0.85	0.85	-	6,176
Jul 20, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	6,950
Jul 17, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	1,700
Jul 16, 2025	0.84	0.85	0.84	0.85	0.85	-	3,781
Jul 15, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	510
Jul 14, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	852
Jul 13, 2025	0.85	0.86	0.84	0.85	0.85	-	947
Jul 10, 2025	0.85	0.85	0.85	0.85	0.85	-	6,286
Jul 9, 2025	0.84	0.85	0.84	0.85	0.85	-	8,311
Jul 8, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	1,421
Jul 7, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	83
Jul 6, 2025	0.83	0.85	0.83	0.84	0.84	2.44%	11,481
Jul 3, 2025	0.82	0.82	0.82	0.82	0.82	-	6,475
Jul 2, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	1,066
Jul 1, 2025	0.81	0.81	0.81	0.81	0.81	-	1,001
Jun 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	2,162
Jun 29, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	1,000
Jun 25, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	200
Jun 24, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	1,539
Jun 23, 2025	0.81	0.81	0.81	0.81	0.81	-	5
Jun 22, 2025	0.81	0.81	0.81	0.81	0.81	-	952
Jun 19, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	6,849
Jun 18, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	657
Jun 17, 2025	0.81	0.83	0.81	0.83	0.83	-	501
Jun 16, 2025	0.81	0.83	0.81	0.83	0.83	-	2,760
Jun 15, 2025	0.82	0.83	0.81	0.83	0.83	-	1,084
Jun 12, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	19,476
Jun 11, 2025	0.85	0.85	0.82	0.82	0.82	-4.65%	26,810
Jun 4, 2025	0.85	0.86	0.85	0.86	0.86	-	1,001
Jun 3, 2025	0.88	0.88	0.85	0.86	0.86	-2.27%	13,011
Jun 2, 2025	0.83	0.88	0.83	0.88	0.88	4.76%	77,355
Jun 1, 2025	0.83	0.84	0.82	0.84	0.84	-	4,935
May 29, 2025	0.83	0.85	0.83	0.84	0.84	2.44%	49,707
May 28, 2025	0.82	0.82	0.82	0.82	0.82	-	2,529
May 27, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	9,390
May 26, 2025	0.83	0.83	0.83	0.83	0.83	-	500
May 22, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	10,929
May 21, 2025	0.80	0.82	0.80	0.81	0.81	2.53%	3,609
May 20, 2025	0.79	0.79	0.79	0.79	0.79	-	311
May 19, 2025	0.80	0.81	0.79	0.79	0.79	-2.47%	2,048
May 18, 2025	0.79	0.81	0.79	0.81	0.81	-1.22%	3,100
May 15, 2025	0.79	0.82	0.78	0.82	0.82	-	3,703
May 14, 2025	0.79	0.82	0.79	0.82	0.82	2.50%	5,349