Zalando SE (ZLNDY)
OTCMKTS · Delayed Price · Currency is USD
14.43
-0.17 (-1.16%)
Aug 1, 2025, 3:55 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.46 | 14.46 | 14.32 | 14.33 | - | -1.88% | 329 |
| Jul 31, 2025 | 14.63 | 14.67 | 14.56 | 14.60 | 14.60 | -3.82% | 18,455 |
| Jul 30, 2025 | 15.38 | 15.43 | 15.18 | 15.18 | 15.18 | -1.43% | 10,841 |
| Jul 29, 2025 | 15.39 | 15.48 | 15.38 | 15.40 | 15.40 | -0.13% | 12,194 |
| Jul 28, 2025 | 15.49 | 15.52 | 15.42 | 15.42 | 15.42 | -3.93% | 13,037 |
| Jul 25, 2025 | 15.81 | 16.05 | 15.81 | 16.05 | 16.05 | 0.63% | 9,424 |
| Jul 24, 2025 | 15.97 | 16.00 | 15.90 | 15.95 | 15.95 | -1.60% | 11,636 |
| Jul 23, 2025 | 16.12 | 16.21 | 16.01 | 16.21 | 16.21 | -0.31% | 8,165 |
| Jul 22, 2025 | 16.02 | 16.26 | 16.02 | 16.26 | 16.26 | 1.37% | 11,572 |
| Jul 21, 2025 | 16.13 | 16.18 | 16.03 | 16.04 | 16.04 | 0.12% | 8,241 |
| Jul 18, 2025 | 16.27 | 16.27 | 16.00 | 16.02 | 16.02 | 0.21% | 12,430 |
| Jul 17, 2025 | 16.01 | 16.04 | 15.92 | 15.99 | 15.99 | -0.71% | 18,066 |
| Jul 16, 2025 | 15.96 | 16.10 | 15.96 | 16.10 | 16.10 | 1.77% | 13,757 |
| Jul 15, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | 15.82 | 0.25% | 13,364 |
| Jul 14, 2025 | 15.88 | 15.88 | 15.70 | 15.78 | 15.78 | -5.42% | 7,394 |
| Jul 11, 2025 | 16.76 | 16.76 | 16.64 | 16.69 | 16.69 | -0.86% | 4,126 |
| Jul 10, 2025 | 16.97 | 16.97 | 16.79 | 16.83 | 16.83 | -0.59% | 8,268 |
| Jul 9, 2025 | 16.83 | 16.96 | 16.76 | 16.93 | 16.93 | 1.99% | 11,601 |
| Jul 8, 2025 | 16.38 | 16.60 | 16.38 | 16.60 | 16.60 | 1.34% | 12,388 |
| Jul 7, 2025 | 16.32 | 16.47 | 16.32 | 16.38 | 16.38 | -0.85% | 9,213 |
| Jul 3, 2025 | 16.57 | 16.57 | 16.43 | 16.52 | 16.52 | -1.14% | 4,725 |
| Jul 2, 2025 | 16.54 | 16.71 | 16.54 | 16.71 | 16.71 | -2.57% | 9,342 |
| Jul 1, 2025 | 17.04 | 17.15 | 16.95 | 17.15 | 17.15 | 3.81% | 14,281 |
| Jun 30, 2025 | 16.43 | 16.53 | 16.36 | 16.52 | 16.52 | 3.90% | 14,016 |
| Jun 27, 2025 | 15.64 | 15.90 | 15.58 | 15.90 | 15.90 | - | 13,864 |
| Jun 26, 2025 | 15.69 | 15.90 | 15.68 | 15.90 | 15.90 | 2.22% | 9,971 |
| Jun 25, 2025 | 15.42 | 15.59 | 15.41 | 15.55 | 15.55 | -0.41% | 7,110 |
| Jun 24, 2025 | 15.54 | 15.69 | 15.54 | 15.62 | 15.62 | 2.55% | 21,618 |
| Jun 23, 2025 | 15.01 | 15.23 | 15.00 | 15.23 | 15.23 | 0.40% | 24,986 |
| Jun 20, 2025 | 15.21 | 15.29 | 15.17 | 15.17 | 15.17 | -3.93% | 15,875 |
| Jun 18, 2025 | 15.82 | 15.95 | 15.79 | 15.79 | 15.79 | -0.94% | 19,101 |
| Jun 17, 2025 | 16.11 | 16.13 | 15.93 | 15.94 | 15.94 | -3.22% | 26,972 |
| Jun 16, 2025 | 16.54 | 16.60 | 16.45 | 16.47 | 16.47 | 0.48% | 21,030 |
| Jun 13, 2025 | 16.32 | 16.52 | 16.32 | 16.39 | 16.39 | -1.19% | 15,234 |
| Jun 12, 2025 | 16.68 | 16.68 | 16.53 | 16.59 | 16.59 | -1.37% | 9,085 |
| Jun 11, 2025 | 17.00 | 17.02 | 16.82 | 16.82 | 16.82 | 0.02% | 9,311 |
| Jun 10, 2025 | 16.95 | 16.95 | 16.81 | 16.82 | 16.82 | -2.11% | 3,882 |
| Jun 9, 2025 | 17.22 | 17.23 | 17.14 | 17.18 | 17.18 | 0.12% | 8,004 |
| Jun 6, 2025 | 17.22 | 17.22 | 17.16 | 17.16 | 17.16 | -1.27% | 3,653 |
| Jun 5, 2025 | 17.36 | 17.54 | 17.32 | 17.38 | 17.38 | -0.97% | 7,543 |
| Jun 4, 2025 | 17.67 | 17.67 | 17.52 | 17.55 | 17.55 | -0.76% | 11,399 |
| Jun 3, 2025 | 17.73 | 17.80 | 17.64 | 17.69 | 17.69 | -4.61% | 25,310 |
| Jun 2, 2025 | 18.34 | 18.54 | 18.34 | 18.54 | 18.54 | 3.98% | 22,107 |
| May 30, 2025 | 17.75 | 17.85 | 17.65 | 17.83 | 17.83 | 2.15% | 13,077 |
| May 29, 2025 | 17.34 | 17.51 | 17.34 | 17.46 | 17.46 | -1.50% | 11,865 |
| May 28, 2025 | 17.83 | 17.88 | 17.72 | 17.72 | 17.72 | -3.96% | 5,494 |
| May 27, 2025 | 18.23 | 18.45 | 18.23 | 18.45 | 18.45 | 7.21% | 11,966 |
| May 23, 2025 | 17.09 | 17.23 | 17.09 | 17.21 | 17.21 | 0.03% | 5,366 |
| May 22, 2025 | 17.03 | 17.26 | 17.03 | 17.21 | 17.21 | 2.11% | 12,101 |
| May 21, 2025 | 16.98 | 17.10 | 16.85 | 16.85 | 16.85 | -2.03% | 9,830 |