Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.70	20.78	19.66	19.80	19.80	-2.32%	15,854,580
Jul 31, 2025	20.70	21.39	20.20	20.27	20.27	-6.24%	22,622,374
Jul 30, 2025	19.53	22.52	19.53	21.62	21.62	4.24%	33,909,103
Jul 29, 2025	22.23	22.23	20.68	20.74	20.74	2.62%	40,348,687
Jul 28, 2025	20.20	20.49	19.39	20.21	20.21	3.01%	14,792,443
Jul 25, 2025	19.50	19.75	19.30	19.62	19.62	0.62%	6,002,480
Jul 24, 2025	19.17	19.69	19.05	19.50	19.50	1.19%	8,368,682
Jul 23, 2025	19.35	19.96	19.12	19.27	19.27	0.47%	12,711,240
Jul 22, 2025	18.96	19.35	18.81	19.18	19.18	1.27%	8,581,390
Jul 21, 2025	18.60	19.16	18.49	18.94	18.94	1.83%	6,379,460
Jul 18, 2025	18.80	18.80	18.53	18.60	18.60	-0.80%	3,849,100
Jul 17, 2025	18.68	18.88	18.60	18.75	18.75	0.48%	3,641,000
Jul 16, 2025	18.48	18.71	18.48	18.66	18.66	0.54%	2,895,880
Jul 15, 2025	18.75	18.75	18.38	18.56	18.56	-1.07%	4,952,500
Jul 14, 2025	18.74	18.79	18.60	18.76	18.76	-0.37%	3,729,800
Jul 11, 2025	18.88	18.94	18.65	18.83	18.83	-0.37%	5,802,580
Jul 10, 2025	18.86	19.11	18.76	18.90	18.90	-2.43%	8,989,480
Jul 9, 2025	20.00	20.50	19.36	19.37	19.37	1.41%	13,710,948
Jul 8, 2025	19.03	19.26	18.97	19.10	19.10	0.42%	5,283,180
Jul 7, 2025	19.18	19.28	18.58	19.02	19.02	-2.11%	5,359,080
Jul 4, 2025	19.68	19.80	19.15	19.43	19.43	-1.27%	8,702,740
Jul 3, 2025	19.35	19.82	19.21	19.68	19.68	0.51%	8,614,300
Jul 2, 2025	19.27	20.00	19.15	19.58	19.58	1.29%	8,265,000
Jul 1, 2025	19.13	19.35	18.92	19.33	19.33	0.73%	7,002,440
Jun 30, 2025	19.60	19.60	19.11	19.19	19.19	-3.23%	9,382,100
Jun 27, 2025	19.40	20.16	19.40	19.83	19.83	3.07%	13,889,286
Jun 26, 2025	18.72	19.66	18.62	19.24	19.24	2.78%	10,307,620
Jun 25, 2025	18.65	18.75	18.37	18.72	18.72	1.03%	5,074,500
Jun 24, 2025	18.50	18.60	18.34	18.53	18.53	0.71%	4,319,800
Jun 23, 2025	18.06	18.40	17.67	18.40	18.40	0.88%	4,679,900
Jun 20, 2025	18.81	18.89	18.12	18.24	18.24	-3.03%	5,430,857
Jun 19, 2025	18.98	19.22	18.81	18.81	18.81	-0.84%	5,064,120
Jun 18, 2025	19.45	19.49	18.93	18.97	18.97	-4.77%	9,695,657
Jun 17, 2025	19.72	20.80	19.40	19.92	19.92	1.89%	12,482,339
Jun 16, 2025	18.88	20.03	18.80	19.55	19.55	3.00%	6,602,253
Jun 13, 2025	19.62	19.65	18.91	18.98	18.98	-3.21%	6,326,976
Jun 12, 2025	19.80	19.85	19.60	19.61	19.61	-1.21%	5,067,263
Jun 11, 2025	19.90	20.03	19.77	19.85	19.85	-1.59%	6,636,098
Jun 10, 2025	19.94	21.00	19.76	20.17	20.17	0.80%	10,641,618
Jun 9, 2025	20.19	20.20	19.82	20.01	20.01	0.25%	4,202,800
Jun 6, 2025	20.20	20.20	19.79	19.96	19.96	-1.19%	5,115,300
Jun 5, 2025	20.69	20.80	20.13	20.20	20.20	-2.04%	6,887,800
Jun 4, 2025	20.01	20.62	19.88	20.62	20.62	3.10%	8,248,250
Jun 3, 2025	19.60	20.08	19.49	20.00	20.00	0.91%	4,936,801
May 30, 2025	19.65	20.16	19.55	19.82	19.82	0.87%	6,313,995
May 29, 2025	19.62	19.75	19.40	19.65	19.65	-0.10%	4,917,194
May 28, 2025	20.00	20.00	19.31	19.67	19.67	-1.21%	6,106,598
May 27, 2025	19.86	20.28	19.72	19.91	19.91	0.96%	5,898,400
May 26, 2025	19.99	20.12	19.51	19.72	19.72	-2.04%	7,298,500
May 23, 2025	20.01	20.47	19.60	20.13	20.13	-1.32%	6,506,540