Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	39.78	39.90	39.65	39.90	-	1.01%	2,067
Aug 12, 2025	39.18	39.70	38.45	39.50	-	0.05%	43,071
Aug 11, 2025	38.58	39.89	37.94	39.48	-	1.52%	63,458
Aug 8, 2025	40.22	40.58	38.65	38.89	-	-4.12%	59,629
Aug 7, 2025	40.20	41.90	39.97	40.56	-	4.54%	79,542
Aug 6, 2025	39.81	41.72	38.80	38.80	-	-21.11%	199,213
Aug 5, 2025	51.22	51.42	49.18	49.18	-	-2.65%	36,609
Aug 4, 2025	50.40	51.04	49.77	50.52	-	2.83%	30,057
Aug 1, 2025	50.32	50.58	47.54	49.13	-	-7.27%	88,462
Jul 31, 2025	54.28	54.66	52.18	52.98	-	0.38%	95,966
Jul 30, 2025	51.30	54.28	51.02	52.78	-	3.09%	90,571
Jul 29, 2025	52.60	53.28	51.06	51.20	-	2.79%	95,829
Jul 28, 2025	46.78	50.78	46.05	49.81	-	10.05%	100,837
Jul 25, 2025	44.71	45.57	44.30	45.26	-	1.71%	23,042
Jul 24, 2025	44.34	44.58	43.71	44.50	-	0.47%	33,218
Jul 23, 2025	42.67	44.31	42.67	44.29	-	4.56%	31,963
Jul 22, 2025	44.31	44.58	42.01	42.36	-	-6.90%	74,929
Jul 21, 2025	45.17	46.16	44.50	45.50	-	0.69%	32,522
Jul 18, 2025	45.69	46.20	45.10	45.19	-	-1.97%	31,068
Jul 17, 2025	46.30	46.75	45.11	46.10	-	3.85%	75,868
Jul 16, 2025	45.72	46.25	44.39	44.39	-	-1.99%	50,388
Jul 15, 2025	43.68	45.92	43.39	45.29	-	7.42%	72,218
Jul 14, 2025	41.89	42.61	41.81	42.16	-	-1.06%	17,224
Jul 11, 2025	43.04	43.04	42.00	42.61	-	-1.23%	26,320
Jul 10, 2025	42.51	44.02	42.07	43.14	-	3.48%	72,748
Jul 9, 2025	42.05	42.35	40.80	41.69	-	0.80%	49,405
Jul 8, 2025	40.20	41.64	40.09	41.36	-	3.50%	33,196
Jul 7, 2025	40.87	41.09	39.49	39.96	-	-3.50%	23,357
Jul 4, 2025	40.80	41.41	40.36	41.41	-	-0.19%	8,616
Jul 3, 2025	41.52	42.15	41.40	41.49	-	1.79%	27,515
Jul 2, 2025	40.72	41.15	40.00	40.76	-	0.99%	26,992
Jul 1, 2025	41.57	41.58	39.50	40.36	-	-3.90%	37,708
Jun 30, 2025	41.52	43.05	41.23	42.00	-	0.84%	28,800
Jun 27, 2025	42.00	43.25	41.06	41.65	-	-0.17%	65,699
Jun 26, 2025	40.25	41.80	39.30	41.72	-	7.83%	96,930
Jun 25, 2025	37.00	40.39	36.99	38.69	-	5.54%	101,449
Jun 24, 2025	36.65	36.96	35.40	36.66	-	-2.60%	74,411
Jun 23, 2025	38.92	39.35	36.64	37.64	-	-4.18%	55,579
Jun 20, 2025	38.48	40.02	38.48	39.28	-	2.96%	53,732
Jun 19, 2025	38.51	38.51	37.62	38.15	-	-0.42%	11,444
Jun 18, 2025	37.66	38.47	37.25	38.31	-	1.27%	28,764
Jun 17, 2025	37.45	38.26	37.24	37.83	-	-0.84%	19,396
Jun 16, 2025	36.34	38.31	36.17	38.15	-	4.64%	28,514
Jun 13, 2025	36.29	36.94	35.75	36.46	-	-3.19%	32,589
Jun 12, 2025	37.37	38.10	36.50	37.66	-	-1.93%	26,764
Jun 11, 2025	37.41	38.80	37.38	38.40	-	3.03%	61,143
Jun 10, 2025	37.72	38.16	37.25	37.27	-	0.24%	13,049
Jun 9, 2025	36.70	37.96	36.52	37.18	-	0.73%	26,861
Jun 6, 2025	36.80	37.24	36.33	36.91	-	-1.70%	33,760
Jun 5, 2025	38.53	38.65	36.91	37.55	-	-2.34%	38,053