Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.58	37.58	37.50	37.57	37.57	-0.77%	448
Jul 31, 2025	37.98	37.98	37.63	37.86	37.86	-0.32%	529
Jul 30, 2025	37.65	38.01	37.65	37.98	37.98	0.82%	4,884
Jul 29, 2025	37.74	37.74	37.50	37.67	37.67	-0.13%	1,286
Jul 28, 2025	37.72	37.78	37.66	37.72	37.72	0.45%	726
Jul 25, 2025	37.73	37.73	37.55	37.55	37.55	-0.58%	1,311
Jul 24, 2025	38.14	38.14	37.77	37.77	37.77	-0.97%	3,502
Jul 23, 2025	37.98	38.16	37.98	38.14	38.14	0.90%	3,412
Jul 22, 2025	37.93	37.94	37.76	37.80	37.80	0.53%	2,759
Jul 21, 2025	38.13	38.13	37.60	37.60	37.60	-1.39%	8,177
Jul 18, 2025	37.87	38.15	37.82	38.13	38.13	1.17%	820
Jul 17, 2025	37.75	37.75	37.56	37.69	37.69	-0.03%	3,360
Jul 16, 2025	37.54	37.70	37.22	37.70	37.70	0.43%	1,878
Jul 15, 2025	37.57	37.57	37.44	37.54	37.54	0.19%	2,725
Jul 14, 2025	37.47	37.47	37.32	37.47	37.47	0.40%	238
Jul 11, 2025	37.57	37.57	37.22	37.32	37.32	-0.19%	426
Jul 10, 2025	37.47	37.59	37.36	37.39	37.39	0.46%	3,660
Jul 9, 2025	37.38	37.38	37.13	37.22	37.22	-0.08%	2,387
Jul 8, 2025	38.00	38.00	37.00	37.25	37.25	0.05%	2,575
Jul 7, 2025	37.26	37.34	37.23	37.23	37.23	-0.11%	2,560
Jul 4, 2025	37.56	37.56	37.27	37.27	37.27	-0.59%	358
Jul 3, 2025	37.40	37.52	37.10	37.49	37.49	0.56%	1,207
Jul 2, 2025	37.20	37.31	37.12	37.28	37.28	0.46%	5,978
Jul 1, 2025	37.43	37.43	37.11	37.11	37.11	-1.56%	2,598
Jun 30, 2025	37.72	37.75	37.65	37.70	37.15	0.13%	3,834
Jun 27, 2025	37.87	37.87	37.65	37.65	37.10	0.32%	944
Jun 26, 2025	37.57	37.57	37.46	37.53	36.98	-0.11%	922
Jun 25, 2025	37.50	37.57	37.45	37.57	37.02	-	2,071
Jun 24, 2025	37.66	37.69	37.53	37.57	37.02	1.21%	1,109
Jun 23, 2025	37.26	37.26	37.11	37.12	36.58	-0.48%	2,569
Jun 20, 2025	37.58	37.58	37.24	37.30	36.76	-0.53%	34
Jun 19, 2025	37.77	37.78	37.32	37.50	36.95	0.11%	2,139
Jun 18, 2025	37.36	37.59	37.36	37.46	36.91	-0.21%	2,857
Jun 17, 2025	37.63	37.75	37.54	37.54	36.99	-0.35%	1,054
Jun 16, 2025	37.58	37.79	37.57	37.67	37.12	-0.13%	998
Jun 13, 2025	38.13	38.13	37.70	37.72	37.17	-0.61%	1,905
Jun 12, 2025	38.00	38.19	37.95	37.95	37.40	-0.13%	3,718
Jun 11, 2025	38.08	38.23	38.00	38.00	37.45	0.11%	4,238
Jun 10, 2025	37.73	37.99	37.56	37.96	37.41	0.58%	1,790
Jun 6, 2025	38.00	38.00	37.74	37.74	37.19	-0.55%	1,245
Jun 5, 2025	38.10	38.10	37.95	37.95	37.40	-0.16%	2,406
Jun 4, 2025	37.87	38.05	37.87	38.01	37.46	0.40%	353
Jun 3, 2025	37.87	37.87	37.77	37.86	37.31	0.56%	95
Jun 2, 2025	37.78	37.78	37.60	37.65	37.10	0.78%	2,447
May 30, 2025	37.39	37.44	37.32	37.36	36.81	-0.45%	2,291
May 29, 2025	37.71	37.71	37.47	37.53	36.98	0.32%	48
May 28, 2025	37.22	37.49	37.22	37.41	36.86	0.35%	313
May 27, 2025	37.15	37.36	37.15	37.28	36.74	0.24%	528
May 26, 2025	37.37	37.43	37.14	37.19	36.65	-0.19%	982
May 23, 2025	37.06	37.26	37.06	37.26	36.72	0.35%	207