Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.86	2.89	2.83	2.83	2.83	-2.08%	7,504
Aug 12, 2025	2.90	2.90	2.86	2.89	2.89	1.05%	20,317
Aug 11, 2025	2.90	2.90	2.85	2.86	2.86	-0.69%	8,777
Aug 8, 2025	2.85	2.92	2.85	2.88	2.88	1.41%	35,883
Aug 7, 2025	2.90	2.91	2.83	2.84	2.84	-2.74%	47,878
Aug 6, 2025	2.94	2.94	2.82	2.92	2.92	1.39%	43,577
Aug 5, 2025	2.81	2.88	2.80	2.88	2.88	3.23%	19,911
Aug 4, 2025	2.83	2.83	2.78	2.79	2.79	-0.36%	32,256
Aug 1, 2025	2.83	2.83	2.78	2.80	2.80	-1.06%	22,001
Jul 31, 2025	2.88	2.88	2.78	2.83	2.83	-1.39%	63,476
Jul 30, 2025	2.92	2.92	2.82	2.87	2.87	-1.71%	300,790
Jul 29, 2025	2.96	2.96	2.88	2.92	2.92	0.69%	29,134
Jul 28, 2025	2.92	2.95	2.88	2.90	2.90	-	65,848
Jul 25, 2025	2.94	2.94	2.89	2.90	2.90	-0.68%	27,295
Jul 24, 2025	2.93	2.94	2.87	2.92	2.92	-	258,669
Jul 23, 2025	2.90	2.94	2.88	2.92	2.92	0.69%	41,405
Jul 22, 2025	2.91	2.91	2.88	2.90	2.90	-	15,333
Jul 21, 2025	2.89	2.90	2.89	2.90	2.90	0.35%	34,611
Jul 18, 2025	2.85	2.90	2.84	2.89	2.89	1.05%	28,817
Jul 17, 2025	2.85	2.90	2.84	2.86	2.86	-0.35%	63,159
Jul 16, 2025	2.90	2.91	2.86	2.87	2.87	-1.37%	64,468
Jul 15, 2025	3.04	3.08	2.88	2.91	2.91	-0.34%	194,082
Jul 14, 2025	2.88	2.92	2.85	2.92	2.92	0.34%	33,673
Jul 11, 2025	2.89	2.92	2.86	2.91	2.91	0.69%	12,670
Jul 10, 2025	2.87	2.90	2.87	2.89	2.89	0.35%	24,402
Jul 9, 2025	2.81	2.91	2.79	2.88	2.88	2.49%	148,107
Jul 8, 2025	2.82	2.85	2.78	2.81	2.81	-0.35%	26,177
Jul 7, 2025	2.85	2.85	2.78	2.82	2.82	-0.35%	31,973
Jul 4, 2025	2.85	2.86	2.80	2.83	2.83	-0.70%	29,767
Jul 3, 2025	2.86	2.86	2.80	2.85	2.85	-	21,661
Jul 2, 2025	2.84	2.85	2.80	2.85	2.85	0.35%	26,319
Jul 1, 2025	2.83	2.87	2.81	2.84	2.84	-0.70%	67,612
Jun 30, 2025	2.90	2.90	2.81	2.86	2.86	-	30,131
Jun 27, 2025	2.90	2.92	2.84	2.86	2.86	-0.35%	46,989
Jun 26, 2025	2.91	2.91	2.86	2.87	2.87	-1.03%	11,157
Jun 25, 2025	2.87	2.91	2.85	2.90	2.90	-	29,764
Jun 24, 2025	2.85	2.90	2.81	2.90	2.90	3.20%	62,864
Jun 23, 2025	2.82	2.83	2.80	2.81	2.81	-0.71%	29,631
Jun 20, 2025	2.92	2.92	2.82	2.83	2.83	-1.39%	34,870
Jun 19, 2025	2.95	2.95	2.85	2.87	2.87	-3.04%	121,805
Jun 18, 2025	2.90	2.96	2.90	2.96	2.96	1.02%	68,463
Jun 17, 2025	2.94	2.94	2.87	2.93	2.93	2.09%	32,103
Jun 16, 2025	3.00	3.00	2.84	2.87	2.87	-2.71%	111,715
Jun 13, 2025	2.92	3.00	2.87	2.95	2.95	-0.67%	85,008
Jun 12, 2025	2.96	2.99	2.87	2.97	2.97	-1.00%	99,864
Jun 11, 2025	2.84	3.02	2.84	3.00	3.00	4.53%	112,069
Jun 10, 2025	2.89	2.89	2.74	2.87	2.87	5.13%	153,484
Jun 9, 2025	2.75	2.77	2.73	2.73	2.73	-0.36%	20,455
Jun 6, 2025	2.83	2.88	2.73	2.74	2.74	-3.18%	87,543
Jun 5, 2025	2.89	2.91	2.81	2.83	2.83	-1.39%	34,740