Longboard Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.00	52.24	50.01	50.01	50.01	-4.78%	270,853
Jul 31, 2025	53.20	53.49	52.50	52.52	52.52	-0.68%	60,617
Jul 30, 2025	53.10	53.40	51.80	52.88	52.88	-0.41%	43,105
Jul 29, 2025	53.56	53.80	52.87	53.10	53.10	-0.75%	52,778
Jul 28, 2025	52.91	53.85	52.91	53.50	53.50	1.63%	58,846
Jul 25, 2025	52.87	52.87	51.51	52.64	52.64	-1.89%	93,662
Jul 24, 2025	53.06	54.21	53.00	53.66	53.66	1.25%	25,647
Jul 23, 2025	53.83	53.83	52.72	53.00	53.00	-1.36%	22,904
Jul 22, 2025	54.24	54.30	53.04	53.73	53.73	-0.17%	75,363
Jul 21, 2025	54.00	54.59	53.20	53.82	53.82	1.32%	63,378
Jul 18, 2025	53.79	54.15	52.91	53.12	53.12	-0.95%	74,999
Jul 17, 2025	53.05	53.81	52.54	53.63	53.63	-0.09%	107,034
Jul 16, 2025	52.49	53.94	52.40	53.68	53.68	4.26%	112,581
Jul 15, 2025	52.47	52.66	50.98	51.49	51.49	-1.91%	74,200
Jul 14, 2025	53.12	53.70	52.39	52.49	52.49	1.40%	83,284
Jul 11, 2025	50.92	52.10	50.84	51.77	51.77	4.05%	169,678
Jul 10, 2025	48.80	49.88	48.54	49.75	49.75	1.22%	110,014
Jul 9, 2025	48.62	49.15	47.78	49.15	49.15	2.48%	281,880
Jul 8, 2025	46.90	47.97	46.50	47.96	47.96	2.19%	67,117
Jul 7, 2025	48.63	48.84	46.93	46.93	46.93	-3.81%	112,005
Jul 3, 2025	48.99	49.00	48.30	48.79	48.79	-0.02%	59,150
Jul 2, 2025	47.75	48.80	47.00	48.80	48.80	3.08%	197,070
Jul 1, 2025	47.85	47.85	46.80	47.34	47.34	-1.27%	122,733
Jun 30, 2025	47.25	48.30	47.25	47.95	47.95	1.16%	127,642
Jun 27, 2025	47.03	47.50	47.03	47.40	47.40	-0.21%	51,216
Jun 26, 2025	47.11	47.66	46.80	47.50	47.50	0.47%	106,450
Jun 25, 2025	46.01	47.89	46.00	47.28	47.28	0.81%	178,221
Jun 24, 2025	45.38	47.26	45.38	46.90	46.90	3.35%	150,737
Jun 23, 2025	43.77	45.38	43.24	45.38	45.38	2.60%	194,452
Jun 20, 2025	44.73	45.37	44.06	44.23	44.23	-0.27%	98,785
Jun 18, 2025	43.71	45.28	43.71	44.35	44.35	0.80%	114,038
Jun 17, 2025	45.27	45.27	43.71	44.00	44.00	-4.66%	53,135
Jun 16, 2025	44.70	46.33	44.70	46.15	46.15	3.25%	296,899
Jun 13, 2025	45.50	45.50	44.08	44.70	44.70	-3.76%	139,318
Jun 12, 2025	46.38	46.98	46.35	46.45	46.45	-2.09%	65,625
Jun 11, 2025	47.09	47.75	47.09	47.44	47.44	0.86%	58,783
Jun 10, 2025	46.80	47.50	46.70	47.03	47.03	1.03%	24,688
Jun 9, 2025	45.80	46.70	45.74	46.55	46.55	3.33%	49,254
Jun 6, 2025	44.84	45.33	44.23	45.05	45.05	2.74%	107,797
Jun 5, 2025	44.64	44.70	43.63	43.85	43.85	-1.77%	107,544
Jun 4, 2025	43.82	44.95	43.78	44.64	44.64	0.61%	20,170
Jun 3, 2025	43.47	44.51	43.32	44.37	44.37	3.19%	34,973
Jun 2, 2025	43.45	43.60	43.00	43.00	43.00	-1.47%	25,456
May 30, 2025	43.85	44.15	43.63	43.64	43.64	-1.38%	80,295
May 29, 2025	44.63	44.73	44.04	44.25	44.25	-0.11%	123,538
May 28, 2025	45.03	45.05	44.18	44.30	44.30	-1.84%	67,487
May 27, 2025	44.87	45.65	44.87	45.13	45.13	1.21%	67,767
May 23, 2025	44.43	44.60	44.10	44.59	44.59	-0.88%	83,175
May 22, 2025	44.26	45.00	43.95	44.98	44.98	4.07%	105,769
May 21, 2025	42.50	44.31	42.40	43.23	43.23	1.95%	95,509