Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	16.62	16.80	16.62	16.66	16.66	0.12%	10,427
Aug 12, 2025	16.46	16.84	16.20	16.64	16.64	1.59%	126,510
Aug 11, 2025	16.20	16.42	16.04	16.38	16.38	2.37%	61,791
Aug 8, 2025	16.20	16.30	15.82	16.00	16.00	-0.62%	54,126
Aug 7, 2025	16.12	16.52	16.10	16.10	16.10	0.25%	112,050
Aug 6, 2025	16.40	16.52	15.76	16.06	16.06	-2.07%	117,261
Aug 5, 2025	16.00	16.48	15.68	16.40	16.40	1.99%	217,927
Aug 4, 2025	15.30	16.20	15.30	16.08	16.08	5.51%	192,806
Aug 1, 2025	15.78	15.78	15.18	15.24	15.24	-2.31%	95,036
Jul 31, 2025	15.46	15.76	15.40	15.60	15.60	0.65%	74,856
Jul 30, 2025	15.50	15.66	15.40	15.50	15.50	-	46,145
Jul 29, 2025	15.60	15.80	15.40	15.50	15.50	-0.77%	111,126
Jul 28, 2025	15.38	15.62	15.06	15.62	15.62	1.17%	195,212
Jul 25, 2025	14.54	15.44	14.54	15.44	15.44	8.58%	345,244
Jul 24, 2025	14.28	14.40	13.62	14.22	14.22	-0.70%	167,932
Jul 23, 2025	14.28	14.48	14.12	14.32	14.32	0.28%	92,995
Jul 22, 2025	14.16	14.46	13.96	14.28	14.28	1.28%	96,898
Jul 21, 2025	14.16	14.60	13.92	14.10	14.10	-2.49%	188,226
Jul 18, 2025	14.38	14.70	14.16	14.46	13.96	1.54%	286,649
Jul 17, 2025	13.62	14.34	13.10	14.24	13.75	9.20%	789,419
Jul 16, 2025	13.16	13.30	13.02	13.04	12.59	-1.21%	59,486
Jul 15, 2025	13.40	13.48	13.18	13.20	12.74	-1.79%	87,908
Jul 14, 2025	13.18	13.46	13.14	13.44	12.98	1.36%	62,999
Jul 11, 2025	13.00	13.30	12.94	13.26	12.80	1.84%	74,704
Jul 10, 2025	13.20	13.20	12.98	13.02	12.57	-1.06%	58,720
Jul 9, 2025	12.92	13.24	12.92	13.16	12.70	0.77%	85,145
Jul 8, 2025	13.08	13.10	12.84	13.06	12.61	0.15%	71,956
Jul 7, 2025	12.82	13.06	12.76	13.04	12.59	1.87%	147,808
Jul 4, 2025	12.12	12.82	12.12	12.80	12.36	5.09%	131,596
Jul 3, 2025	12.16	12.24	11.88	12.18	11.76	-0.33%	109,694
Jul 2, 2025	11.44	12.30	11.20	12.22	11.80	6.45%	196,018
Jul 1, 2025	11.40	11.52	11.34	11.48	11.08	1.23%	52,757
Jun 30, 2025	11.24	11.38	11.10	11.34	10.95	1.43%	91,328
Jun 27, 2025	11.22	11.38	11.16	11.18	10.79	-0.53%	45,308
Jun 26, 2025	11.20	11.38	11.16	11.24	10.85	0.54%	72,953
Jun 25, 2025	10.98	11.24	10.98	11.18	10.79	2.01%	82,346
Jun 24, 2025	10.82	10.96	10.72	10.96	10.58	2.81%	87,225
Jun 23, 2025	10.64	10.74	10.54	10.66	10.29	-0.37%	43,109
Jun 20, 2025	10.60	10.78	10.60	10.70	10.33	1.33%	29,114
Jun 19, 2025	10.72	10.72	10.56	10.56	10.19	-1.49%	21,436
Jun 18, 2025	10.76	10.84	10.64	10.72	10.35	0.37%	75,078
Jun 17, 2025	10.80	10.82	10.56	10.68	10.31	-0.19%	63,859
Jun 16, 2025	10.64	10.86	10.54	10.70	10.33	1.71%	78,664
Jun 13, 2025	10.48	10.58	10.38	10.52	10.16	-0.94%	14,584
Jun 12, 2025	10.62	10.70	10.50	10.62	10.25	-0.19%	24,864
Jun 11, 2025	10.74	10.76	10.62	10.64	10.27	-0.75%	43,140
Jun 10, 2025	10.58	10.72	10.48	10.72	10.35	1.90%	20,787
Jun 9, 2025	10.52	10.64	10.48	10.52	10.16	-1.13%	20,592
Jun 6, 2025	10.66	10.70	10.60	10.64	10.27	-0.19%	30,677
Jun 5, 2025	10.50	10.66	10.40	10.66	10.29	0.95%	32,133