AppFolio, Inc. (BIT:1APPF)
Italy · Delayed Price · Currency is EUR 265.60
-2.20 (-0.82%)
At close: Aug 7, 2025, 5:30 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 243.80 | 243.80 | 243.80 | 243.80 | - | -1.38% | - |
| Aug 8, 2025 | 247.20 | 247.20 | 247.20 | 247.20 | - | -6.93% | - |
| Aug 7, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | - | -0.82% | - |
| Aug 6, 2025 | 266.20 | 267.80 | 266.20 | 267.80 | - | -1.03% | 315 |
| Aug 5, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | - | -2.87% | - |
| Aug 4, 2025 | 278.60 | 278.60 | 278.60 | 278.60 | - | 3.41% | - |
| Aug 1, 2025 | 269.40 | 269.40 | 269.40 | 269.40 | - | 15.33% | - |
| Jul 31, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | - | 2.64% | - |
| Jul 30, 2025 | 227.60 | 227.60 | 227.60 | 227.60 | - | 1.34% | - |
| Jul 29, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | - | -1.40% | - |
| Jul 28, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | - | 2.61% | - |
| Jul 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | -0.18% | - |
| Jul 24, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | - | 1.09% | - |
| Jul 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1.76% | - |
| Jul 22, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | - | -0.55% | - |
| Jul 21, 2025 | 217.40 | 217.40 | 217.40 | 217.40 | - | 0.28% | - |
| Jul 18, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | - | -1.54% | - |
| Jul 17, 2025 | 220.20 | 220.20 | 220.20 | 220.20 | - | 5.76% | - |
| Jul 16, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | - | - | - |
| Jul 15, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | - | 2.87% | - |
| Jul 14, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | -3.25% | - |
| Jul 11, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | - | -0.19% | - |
| Jul 10, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | 1.16% | - |
| Jul 9, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | - | 4.33% | - |
| Jul 8, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | - | - | - |
| Jul 7, 2025 | 198.60 | 198.60 | 198.60 | 198.60 | - | 0.46% | - |
| Jul 4, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | - | - | - |
| Jul 3, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | - | 0.71% | - |
| Jul 2, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | - | 0.62% | - |
| Jul 1, 2025 | 195.10 | 195.10 | 195.10 | 195.10 | - | 0.15% | - |
| Jun 30, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | - | -0.71% | - |
| Jun 27, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | - | -0.86% | - |
| Jun 26, 2025 | 197.90 | 197.90 | 197.90 | 197.90 | - | -1.64% | - |
| Jun 25, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | - | 0.90% | - |
| Jun 24, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | - | 3.64% | - |
| Jun 23, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | - | -0.82% | - |
| Jun 20, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | - | 0.99% | - |
| Jun 19, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | - | - | - |
| Jun 18, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | - | -2.04% | - |
| Jun 17, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | - | -4.43% | - |
| Jun 16, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | - | 5.02% | - |
| Jun 13, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | - | -0.81% | - |
| Jun 12, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | - | -1.30% | - |
| Jun 11, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | - | -0.10% | - |
| Jun 10, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | - | 4.77% | - |
| Jun 9, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | - | 0.58% | - |
| Jun 6, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | - | 0.58% | - |
| Jun 5, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | - | -1.98% | - |
| Jun 4, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | - | 2.89% | - |
| Jun 3, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | - | 2.64% | - |