Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	24.64	24.67	24.64	24.64	24.64	-	103
May 19, 2025	24.64	24.64	24.63	24.64	24.64	0.30%	3
May 16, 2025	24.57	24.57	24.57	24.57	24.57	-0.06%	402
May 15, 2025	24.60	24.60	24.58	24.58	24.58	0.09%	42
May 13, 2025	24.58	24.58	24.55	24.56	24.56	-0.02%	6,235
May 12, 2025	24.57	24.57	24.57	24.57	24.57	0.66%	880
May 9, 2025	24.40	24.41	24.40	24.41	24.41	0.26%	115
May 8, 2025	24.34	24.34	24.34	24.34	24.34	0.21%	200
May 7, 2025	24.21	24.29	24.21	24.29	24.29	0.67%	1,010
May 6, 2025	24.13	24.13	24.13	24.13	24.13	-0.04%	117
May 5, 2025	24.14	24.14	24.14	24.14	24.14	-0.21%	-
May 2, 2025	24.16	24.20	24.16	24.19	24.19	-0.04%	38
May 1, 2025	24.20	24.20	24.20	24.20	24.20	0.67%	300
Apr 30, 2025	24.04	24.04	24.04	24.04	24.04	-0.23%	175
Apr 29, 2025	24.15	24.16	24.10	24.10	24.10	-0.56%	169
Apr 25, 2025	24.23	24.23	24.23	24.23	24.23	0.29%	12
Apr 24, 2025	24.16	24.16	24.16	24.16	24.16	0.16%	1
Apr 23, 2025	24.12	24.12	24.12	24.12	24.12	1.05%	1
Apr 22, 2025	23.87	23.87	23.87	23.87	23.87	-0.50%	3
Apr 17, 2025	23.92	24.02	23.92	23.99	23.99	-0.12%	132
Apr 15, 2025	24.02	24.02	24.02	24.02	24.02	0.10%	32
Apr 14, 2025	24.00	24.02	24.00	24.00	24.00	1.21%	74
Apr 11, 2025	23.76	23.76	23.69	23.71	23.71	-1.17%	2,079
Apr 10, 2025	23.99	23.99	23.99	23.99	23.99	0.44%	4
Apr 9, 2025	22.91	23.89	22.69	23.89	23.89	2.16%	979
Apr 8, 2025	23.88	23.88	23.38	23.38	23.38	0.04%	20
Apr 7, 2025	23.11	23.37	22.79	23.37	23.37	1.34%	227
Apr 4, 2025	23.30	23.64	23.03	23.06	23.06	-5.24%	3,240
Apr 3, 2025	24.27	24.40	24.15	24.34	24.34	-0.51%	1,851
Apr 2, 2025	24.46	24.46	24.46	24.46	24.46	0.08%	148
Apr 1, 2025	24.44	24.44	24.44	24.44	24.44	-0.02%	3
Mar 31, 2025	24.44	24.47	24.43	24.45	24.45	-0.06%	166
Mar 28, 2025	24.46	24.46	24.46	24.46	24.46	0.12%	22
Mar 27, 2025	24.43	24.43	24.43	24.43	24.43	0.17%	7
Mar 25, 2025	24.39	24.39	24.39	24.39	24.39	0.20%	81
Mar 24, 2025	24.35	24.35	24.33	24.34	24.34	0.09%	479
Mar 21, 2025	24.29	24.32	24.29	24.32	24.32	0.04%	88
Mar 20, 2025	24.32	24.32	24.31	24.31	24.31	-	3,460
Mar 19, 2025	24.25	24.31	24.25	24.31	24.31	0.33%	6
Mar 18, 2025	24.23	24.23	24.23	24.23	24.23	-	6
Mar 17, 2025	24.21	24.23	24.20	24.23	24.23	0.08%	65
Mar 14, 2025	24.24	24.24	24.21	24.21	24.21	-0.08%	106
Mar 13, 2025	24.23	24.23	24.23	24.23	24.23	0.04%	4
Mar 12, 2025	24.24	24.24	24.22	24.22	24.22	-0.12%	164
Mar 11, 2025	24.20	24.28	24.20	24.25	24.25	-0.69%	177
Mar 10, 2025	24.47	24.47	24.39	24.42	24.23	-0.04%	2,197
Mar 7, 2025	24.38	24.45	24.38	24.43	24.24	0.39%	16
Mar 6, 2025	24.35	24.35	24.34	24.34	24.15	-0.04%	28
Mar 5, 2025	24.33	24.35	24.29	24.35	24.16	0.30%	184
Mar 4, 2025	24.27	24.28	24.27	24.27	24.08	-0.08%	56