Salesforce, Inc. (BIT:1CRM)
Italy · Delayed Price · Currency is EUR 199.02
+0.46 (0.23%)
Last updated: Aug 13, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 199.34 | 200.20 | 199.00 | 199.02 | - | 0.23% | 1,290 |
| Aug 12, 2025 | 201.75 | 201.75 | 194.90 | 198.56 | - | -3.02% | 341 |
| Aug 11, 2025 | 207.20 | 207.35 | 204.75 | 204.75 | - | -0.10% | 191 |
| Aug 8, 2025 | 208.00 | 208.45 | 204.95 | 204.95 | - | -2.31% | 170 |
| Aug 7, 2025 | 214.00 | 216.15 | 209.80 | 209.80 | - | -1.69% | 179 |
| Aug 6, 2025 | 214.45 | 214.60 | 213.25 | 213.40 | - | -1.09% | 54 |
| Aug 5, 2025 | 217.95 | 217.95 | 215.75 | 215.75 | - | -1.42% | 110 |
| Aug 4, 2025 | 218.90 | 218.90 | 217.65 | 218.85 | - | 0.34% | 32 |
| Aug 1, 2025 | 226.65 | 226.65 | 218.10 | 218.10 | - | -4.36% | 329 |
| Jul 31, 2025 | 231.65 | 231.65 | 228.05 | 228.05 | - | -2.04% | 229 |
| Jul 30, 2025 | 231.10 | 233.05 | 230.95 | 232.80 | - | -0.06% | 95 |
| Jul 29, 2025 | 234.25 | 235.85 | 232.95 | 232.95 | - | 0.78% | 177 |
| Jul 28, 2025 | 231.70 | 232.00 | 229.25 | 231.15 | - | 0.57% | 102 |
| Jul 25, 2025 | 228.00 | 230.40 | 228.00 | 229.85 | - | 1.48% | 39 |
| Jul 24, 2025 | 229.00 | 229.00 | 226.50 | 226.50 | - | -0.79% | 24 |
| Jul 23, 2025 | 226.00 | 228.30 | 224.55 | 228.30 | - | 1.69% | 124 |
| Jul 22, 2025 | 224.60 | 224.60 | 223.65 | 224.50 | - | - | 87 |
| Jul 21, 2025 | 226.05 | 226.90 | 224.50 | 224.50 | - | 0.72% | 111 |
| Jul 18, 2025 | 224.80 | 224.80 | 222.65 | 222.90 | - | -0.25% | 393 |
| Jul 17, 2025 | 223.50 | 223.75 | 222.00 | 223.45 | - | 1.89% | 263 |
| Jul 16, 2025 | 221.95 | 223.65 | 219.00 | 219.30 | - | -1.95% | 229 |
| Jul 15, 2025 | 229.75 | 229.75 | 223.00 | 223.65 | - | 0.45% | 132 |
| Jul 14, 2025 | 219.40 | 223.75 | 219.40 | 222.65 | - | 0.34% | 151 |
| Jul 11, 2025 | 224.95 | 224.95 | 221.90 | 221.90 | - | -3.06% | 138 |
| Jul 10, 2025 | 231.40 | 231.65 | 228.30 | 228.90 | - | -0.97% | 240 |
| Jul 9, 2025 | 235.25 | 235.35 | 231.10 | 231.15 | - | -1.39% | 94 |
| Jul 8, 2025 | 230.75 | 234.40 | 230.75 | 234.40 | - | 1.30% | 85 |
| Jul 7, 2025 | 231.10 | 232.95 | 231.10 | 231.40 | - | 0.37% | 184 |
| Jul 4, 2025 | 229.85 | 231.40 | 229.30 | 230.55 | - | -1.09% | 182 |
| Jul 3, 2025 | 229.05 | 233.65 | 229.05 | 233.10 | - | 2.73% | 25 |
| Jul 2, 2025 | 230.95 | 230.95 | 226.80 | 226.90 | - | -2.26% | 126 |
| Jul 1, 2025 | 231.70 | 232.15 | 229.95 | 232.15 | - | -0.17% | 160 |
| Jun 30, 2025 | 254.50 | 254.50 | 232.55 | 232.55 | - | 0.13% | 397 |
| Jun 27, 2025 | 231.10 | 233.55 | 231.10 | 232.25 | - | 1.24% | 34 |
| Jun 26, 2025 | 230.75 | 230.75 | 228.35 | 229.40 | - | -0.84% | 96 |
| Jun 25, 2025 | 235.75 | 235.95 | 231.35 | 231.35 | - | -0.62% | 154 |
| Jun 24, 2025 | 229.80 | 232.80 | 229.00 | 232.80 | - | 2.26% | 147 |
| Jun 23, 2025 | 228.10 | 228.20 | 227.65 | 227.65 | - | -0.18% | 17 |
| Jun 20, 2025 | 223.80 | 228.05 | 223.80 | 228.05 | - | 1.47% | 79 |
| Jun 19, 2025 | 224.95 | 226.10 | 224.40 | 224.75 | - | -0.88% | 108 |
| Jun 18, 2025 | 228.75 | 230.15 | 226.20 | 226.75 | - | -1.61% | 132 |
| Jun 17, 2025 | 238.35 | 262.00 | 228.00 | 230.45 | - | 1.48% | 111 |
| Jun 16, 2025 | 226.05 | 227.10 | 224.05 | 227.10 | - | 0.04% | 127 |
| Jun 13, 2025 | 220.70 | 229.60 | 220.70 | 227.00 | - | -2.03% | 82 |
| Jun 12, 2025 | 229.25 | 232.40 | 227.35 | 231.70 | - | -0.88% | 48 |
| Jun 11, 2025 | 234.60 | 235.40 | 233.75 | 233.75 | - | -2.07% | 37 |
| Jun 10, 2025 | 245.80 | 245.80 | 238.70 | 238.70 | - | -0.08% | 121 |
| Jun 9, 2025 | 240.50 | 240.95 | 238.90 | 238.90 | - | - | 126 |
| Jun 6, 2025 | 233.65 | 239.00 | 233.65 | 238.90 | - | 2.20% | 294 |
| Jun 5, 2025 | 230.70 | 233.75 | 229.80 | 233.75 | - | 1.10% | 63 |