Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	94,447
Jul 31, 2025	0.65	0.65	0.63	0.63	0.63	-2.33%	68,638
Jul 30, 2025	0.63	0.65	0.62	0.65	0.65	4.88%	522,136
Jul 29, 2025	0.59	0.63	0.59	0.62	0.62	6.03%	789,909
Jul 28, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	55,809
Jul 25, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	128,063
Jul 24, 2025	0.59	0.59	0.57	0.59	0.59	-	132,176
Jul 23, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	92,116
Jul 22, 2025	0.59	0.59	0.56	0.56	0.56	-4.27%	17,090
Jul 21, 2025	0.58	0.59	0.57	0.59	0.59	0.86%	30,567
Jul 20, 2025	0.58	0.58	0.58	0.58	0.58	-	289
Jul 18, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	139,475
Jul 17, 2025	0.58	0.59	0.58	0.59	0.59	2.61%	53,077
Jul 16, 2025	0.58	0.59	0.57	0.58	0.58	-2.54%	54,777
Jul 15, 2025	0.56	0.59	0.56	0.59	0.59	2.61%	52,927
Jul 14, 2025	0.57	0.58	0.56	0.58	0.58	-	200,496
Jul 11, 2025	0.58	0.58	0.57	0.58	0.58	-	27,142
Jul 10, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	92,224
Jul 9, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	25,765
Jul 8, 2025	0.60	0.60	0.58	0.58	0.58	-1.71%	243,047
Jul 7, 2025	0.57	0.60	0.57	0.59	0.59	-0.85%	106,286
Jul 4, 2025	0.58	0.59	0.57	0.59	0.59	2.61%	113,096
Jul 3, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	83,782
Jul 2, 2025	0.57	0.57	0.53	0.57	0.57	1.79%	201,410
Jul 1, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	77,631
Jun 30, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	258,316
Jun 27, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	343,136
Jun 26, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	325,826
Jun 25, 2025	0.51	0.54	0.51	0.54	0.54	5.88%	524,056
Jun 24, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	393,621
Jun 23, 2025	0.49	0.50	0.48	0.50	0.50	4.17%	106,792
Jun 20, 2025	0.48	0.48	0.48	0.48	0.48	2.13%	88,701
Jun 19, 2025	0.49	0.49	0.46	0.47	0.47	-2.08%	132,782
Jun 18, 2025	0.52	0.52	0.48	0.48	0.48	-7.69%	150,302
Jun 17, 2025	0.50	0.52	0.49	0.52	0.52	4.00%	266,240
Jun 16, 2025	0.50	0.51	0.50	0.50	0.50	-0.99%	52,029
Jun 13, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	212,206
Jun 12, 2025	0.53	0.53	0.50	0.50	0.50	-4.76%	173,181
Jun 11, 2025	0.52	0.54	0.52	0.53	0.53	-2.78%	497,544
Jun 10, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	227,743
Jun 6, 2025	0.52	0.54	0.52	0.52	0.52	0.97%	540,281
Jun 5, 2025	0.50	0.53	0.50	0.52	0.52	3.00%	680,064
Jun 4, 2025	0.48	0.53	0.48	0.50	0.50	7.53%	391,447
Jun 3, 2025	0.49	0.49	0.46	0.47	0.47	-3.12%	791,616
Jun 2, 2025	0.52	0.53	0.48	0.48	0.48	-5.88%	150,511
May 30, 2025	0.53	0.54	0.48	0.51	0.51	-3.77%	894,392
May 29, 2025	0.50	0.55	0.50	0.53	0.53	12.77%	779,529
May 28, 2025	0.46	0.48	0.46	0.47	0.47	1.08%	362,406
May 27, 2025	0.46	0.47	0.45	0.47	0.47	2.20%	169,122
May 26, 2025	0.46	0.47	0.45	0.46	0.46	1.11%	135,629