Verizon Communications Inc. (BIT:1VZ)
Italy · Delayed Price · Currency is EUR 36.96
+0.34 (0.93%)
At close: Aug 8, 2025, 5:30 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 37.27 | 37.28 | 37.14 | 37.14 | - | 0.49% | 45 |
| Aug 8, 2025 | 37.10 | 37.10 | 36.96 | 36.96 | - | 0.93% | 3 |
| Aug 7, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | - | - | - |
| Aug 6, 2025 | 36.53 | 36.62 | 36.53 | 36.62 | - | -1.04% | 55 |
| Aug 5, 2025 | 37.35 | 37.35 | 37.00 | 37.00 | - | -0.76% | 100 |
| Aug 4, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | - | - | - |
| Aug 1, 2025 | 37.03 | 37.29 | 37.03 | 37.29 | - | -0.55% | 4 |
| Jul 31, 2025 | 37.03 | 37.49 | 37.03 | 37.49 | - | 0.68% | 13 |
| Jul 30, 2025 | 36.99 | 37.24 | 36.99 | 37.24 | - | 1.75% | 327 |
| Jul 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | - | - |
| Jul 24, 2025 | 36.45 | 36.60 | 36.45 | 36.60 | - | 0.48% | 3 |
| Jul 23, 2025 | 36.55 | 36.55 | 36.10 | 36.42 | - | -0.26% | 398 |
| Jul 22, 2025 | 36.40 | 36.62 | 36.40 | 36.52 | - | 0.23% | 214 |
| Jul 21, 2025 | 35.18 | 36.51 | 35.18 | 36.43 | - | 3.79% | 265 |
| Jul 18, 2025 | 35.24 | 35.27 | 35.10 | 35.10 | - | -0.71% | 151 |
| Jul 17, 2025 | 35.40 | 35.40 | 35.35 | 35.35 | - | 0.04% | 9 |
| Jul 16, 2025 | 35.60 | 35.60 | 35.34 | 35.34 | - | -0.51% | 310 |
| Jul 15, 2025 | 35.60 | 35.60 | 35.52 | 35.52 | - | -0.48% | 150 |
| Jul 14, 2025 | 35.70 | 35.70 | 35.48 | 35.69 | - | 0.38% | 162 |
| Jul 11, 2025 | 36.00 | 36.07 | 35.55 | 35.55 | - | -1.17% | 97 |
| Jul 10, 2025 | 35.85 | 35.97 | 35.75 | 35.97 | - | -2.34% | 240 |
| Jul 9, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | - | - | - |
| Jul 8, 2025 | 36.66 | 36.83 | 36.52 | 36.83 | - | 0.88% | 51 |
| Jul 7, 2025 | 37.34 | 37.34 | 36.51 | 36.51 | - | -1.95% | 385 |
| Jul 4, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | - | - | - |
| Jul 3, 2025 | 37.36 | 37.36 | 36.98 | 37.24 | - | 0.43% | 79 |
| Jul 2, 2025 | 37.23 | 37.27 | 37.08 | 37.08 | - | -0.18% | 151 |
| Jul 1, 2025 | 36.80 | 37.14 | 36.80 | 37.14 | - | 2.17% | 28 |
| Jun 30, 2025 | 36.13 | 36.35 | 36.13 | 36.35 | - | 0.58% | 50 |
| Jun 27, 2025 | 36.15 | 36.15 | 36.00 | 36.14 | - | -1.34% | 306 |
| Jun 26, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | - | - | - |
| Jun 25, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | - | - | - |
| Jun 24, 2025 | 36.51 | 36.65 | 36.41 | 36.63 | - | 0.92% | 195 |
| Jun 23, 2025 | 36.32 | 36.32 | 36.30 | 36.30 | - | -0.30% | 27 |
| Jun 20, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | - | - | - |
| Jun 19, 2025 | 36.36 | 36.41 | 36.35 | 36.41 | - | -1.53% | 500 |
| Jun 18, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | - | - | - |
| Jun 17, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | - | - | - |
| Jun 16, 2025 | 37.30 | 37.30 | 36.97 | 36.97 | - | -0.98% | 25 |
| Jun 13, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | - | - | - |
| Jun 12, 2025 | 37.79 | 37.90 | 37.34 | 37.34 | - | -2.87% | 700 |
| Jun 11, 2025 | 38.53 | 38.53 | 38.44 | 38.44 | - | -0.40% | 50 |
| Jun 10, 2025 | 38.36 | 38.60 | 38.36 | 38.60 | - | 0.48% | 100 |
| Jun 9, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | - | 0.30% | 37 |
| Jun 6, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | - | 1.34% | 383 |
| Jun 5, 2025 | 37.93 | 38.05 | 37.74 | 37.79 | - | -0.87% | 103 |
| Jun 4, 2025 | 38.56 | 38.56 | 38.12 | 38.12 | - | -0.83% | 15 |
| Jun 3, 2025 | 38.61 | 38.61 | 38.44 | 38.44 | - | 0.29% | 500 |