Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	85.50	85.75	85.07	85.20	85.20	-0.13%	1,575,930
Jul 7, 2022	85.50	85.90	85.04	85.31	85.31	-0.20%	1,622,230
Jul 6, 2022	85.26	86.68	85.00	85.48	85.48	0.26%	2,258,090
Jul 5, 2022	84.89	85.87	84.26	85.26	85.26	0.28%	2,200,500
Jul 4, 2022	85.26	86.30	84.80	85.02	85.02	-0.40%	1,850,900
Jul 1, 2022	85.77	86.80	84.03	85.36	85.36	-0.48%	3,657,380
Jun 30, 2022	87.17	88.16	85.00	85.77	85.77	-1.30%	5,090,200
Jun 29, 2022	87.95	89.35	86.21	86.90	86.90	-1.19%	3,923,480
Jun 28, 2022	90.80	91.48	87.90	87.95	87.95	-2.55%	3,143,660
Jun 27, 2022	89.30	92.17	89.04	90.25	90.25	0.98%	4,289,160
Jun 24, 2022	88.00	89.37	87.24	89.37	89.37	1.78%	2,694,830
Jun 23, 2022	86.90	88.10	86.01	87.81	87.81	1.42%	2,380,070
Jun 22, 2022	87.15	87.17	86.00	86.58	86.58	-0.73%	1,990,320
Jun 21, 2022	89.50	89.50	87.00	87.22	87.22	-1.39%	2,696,720
Jun 20, 2022	86.14	88.83	86.14	88.45	88.45	2.79%	3,980,320
Jun 17, 2022	87.19	87.45	85.41	86.05	86.05	-1.19%	1,731,010
Jun 16, 2022	85.50	87.59	85.30	87.09	87.09	1.99%	2,776,730
Jun 15, 2022	85.55	86.00	85.11	85.39	85.39	-0.14%	1,465,660
Jun 14, 2022	85.72	86.33	85.06	85.51	85.51	-0.22%	1,517,080
Jun 10, 2022	85.90	86.76	85.38	85.70	85.70	-0.22%	1,470,840
Jun 9, 2022	86.01	86.87	85.50	85.89	85.89	-0.53%	1,268,110
Jun 8, 2022	86.00	88.00	85.19	86.35	86.35	0.24%	1,807,900
Jun 7, 2022	86.56	87.10	85.20	86.14	86.14	-0.51%	1,927,800
Jun 6, 2022	88.70	89.24	86.25	86.58	86.58	-2.39%	1,787,240
Jun 3, 2022	87.30	90.66	84.50	88.70	88.70	2.28%	9,653,690
Jun 2, 2022	87.80	88.00	86.00	86.72	86.72	-0.89%	2,047,310
Jun 1, 2022	88.00	90.00	87.00	87.50	87.50	-0.57%	2,331,670
May 31, 2022	89.21	89.56	87.62	88.00	88.00	-1.36%	1,416,340
May 30, 2022	90.99	91.96	89.12	89.21	89.21	-1.59%	1,397,580
May 27, 2022	91.10	92.70	90.01	90.65	90.65	0.44%	2,415,050
May 26, 2022	89.10	91.16	89.09	90.25	90.25	1.48%	1,976,300
May 25, 2022	88.96	89.68	88.05	88.93	88.93	0.26%	1,286,890
May 24, 2022	88.90	89.96	86.70	88.70	88.70	0.23%	1,493,370
May 23, 2022	90.00	90.80	88.01	88.50	88.50	-1.23%	1,050,440
May 20, 2022	90.42	91.95	89.20	89.60	89.60	-0.60%	1,525,650
May 19, 2022	91.20	91.95	89.22	90.14	90.14	-1.02%	1,476,160
May 18, 2022	91.17	94.40	91.00	91.07	91.07	-	2,650,160
May 17, 2022	89.23	91.20	88.34	91.07	91.07	2.26%	2,363,580
May 16, 2022	88.50	89.80	88.21	89.06	89.06	0.86%	1,642,430
May 13, 2022	88.20	88.89	88.05	88.30	88.30	0.38%	717,560
May 12, 2022	89.99	89.99	87.80	87.97	87.97	-1.87%	1,496,220
May 11, 2022	90.50	90.99	89.00	89.65	89.65	-0.69%	1,462,230
May 6, 2022	91.21	91.70	90.00	90.27	90.27	-1.03%	789,570
May 5, 2022	92.00	92.25	91.08	91.21	91.21	0.35%	1,106,190
May 4, 2022	94.80	96.82	90.89	90.89	90.89	-4.11%	2,218,800
Apr 29, 2022	93.52	95.00	92.67	94.79	94.79	2.50%	1,796,340
Apr 28, 2022	94.39	97.78	92.00	92.48	92.48	-0.83%	3,220,680
Apr 27, 2022	91.08	94.44	89.74	93.25	93.25	2.70%	2,707,870
Apr 26, 2022	88.80	91.44	88.04	90.80	90.80	3.18%	2,896,120
Apr 25, 2022	90.05	90.43	87.70	88.00	88.00	-2.28%	1,221,450