Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.67	22.82	22.50	22.60	22.60	-0.48%	13,941,318
Jul 31, 2025	22.80	22.93	22.67	22.71	22.71	-0.53%	17,048,519
Jul 30, 2025	23.16	23.16	22.73	22.83	22.83	-1.42%	19,772,989
Jul 29, 2025	23.01	23.17	22.70	23.16	23.16	0.52%	31,574,323
Jul 28, 2025	23.20	23.23	22.92	23.04	23.04	-0.35%	23,708,900
Jul 25, 2025	23.52	23.52	23.08	23.12	23.12	-1.87%	33,215,904
Jul 24, 2025	23.40	23.73	23.40	23.56	23.56	-	41,070,436
Jul 23, 2025	24.72	24.75	23.54	23.56	23.56	-5.04%	77,095,880
Jul 22, 2025	23.99	25.56	23.32	24.81	24.81	3.76%	135,553,227
Jul 21, 2025	22.87	23.91	22.71	23.91	23.91	9.98%	130,343,149
Jul 18, 2025	21.73	21.81	21.63	21.74	21.74	0.05%	9,846,700
Jul 17, 2025	21.67	21.87	21.59	21.73	21.73	0.28%	10,231,632
Jul 16, 2025	21.87	21.97	21.61	21.67	21.67	-1.10%	12,828,822
Jul 15, 2025	22.16	22.23	21.83	21.91	21.91	-1.13%	12,729,962
Jul 14, 2025	21.85	22.30	21.84	22.16	22.16	1.56%	17,389,428
Jul 11, 2025	21.88	21.97	21.76	21.82	21.82	-0.37%	12,202,498
Jul 10, 2025	21.99	22.01	21.78	21.90	21.90	-0.64%	12,636,602
Jul 9, 2025	22.08	22.77	22.00	22.04	22.04	-0.63%	26,722,749
Jul 8, 2025	22.22	22.27	21.97	22.18	22.03	-0.14%	15,537,001
Jul 7, 2025	21.87	22.31	21.86	22.21	22.06	1.88%	26,663,247
Jul 4, 2025	21.69	22.18	21.53	21.80	21.65	0.51%	17,447,153
Jul 3, 2025	21.94	21.98	21.56	21.69	21.54	-0.91%	12,609,413
Jul 2, 2025	21.60	21.89	21.49	21.89	21.74	1.25%	14,023,421
Jul 1, 2025	21.78	21.86	21.46	21.62	21.47	-0.69%	13,424,927
Jun 30, 2025	21.66	22.03	21.45	21.77	21.62	1.26%	26,713,030
Jun 27, 2025	21.01	21.75	20.96	21.50	21.21	2.67%	25,959,035
Jun 26, 2025	21.06	21.17	20.94	20.94	20.66	-0.62%	8,786,271
Jun 25, 2025	20.92	21.09	20.83	21.07	20.79	0.72%	10,666,125
Jun 24, 2025	20.54	20.93	20.51	20.92	20.64	1.70%	11,096,774
Jun 23, 2025	20.42	20.64	20.20	20.57	20.29	0.24%	10,552,787
Jun 20, 2025	20.79	20.92	20.45	20.52	20.24	-1.44%	10,323,946
Jun 19, 2025	21.15	21.19	20.77	20.82	20.54	-1.89%	12,878,505
Jun 18, 2025	21.13	21.29	21.11	21.22	20.93	0.09%	6,421,500
Jun 17, 2025	21.10	21.25	20.99	21.20	20.91	0.47%	8,481,686
Jun 16, 2025	21.01	21.22	20.91	21.10	20.81	0.38%	7,818,628
Jun 13, 2025	21.31	21.33	20.99	21.02	20.74	-1.64%	14,011,765
Jun 12, 2025	21.50	21.52	21.32	21.37	21.08	-0.74%	7,249,801
Jun 11, 2025	21.40	21.58	21.33	21.53	21.24	0.51%	7,320,760
Jun 10, 2025	21.84	21.85	21.33	21.42	21.13	-1.88%	14,342,590
Jun 9, 2025	21.54	22.00	21.54	21.83	21.54	1.39%	16,057,685
Jun 6, 2025	21.42	21.75	21.27	21.53	21.24	0.56%	13,108,206
Jun 5, 2025	21.63	21.73	21.38	21.41	21.12	0.80%	14,099,008
Jun 4, 2025	20.99	21.35	20.97	21.24	20.95	1.14%	11,046,020
Jun 3, 2025	21.22	21.22	20.90	21.00	20.72	-1.27%	13,124,622
May 30, 2025	21.48	21.55	21.21	21.27	20.98	-1.48%	11,348,060
May 29, 2025	21.29	21.60	21.23	21.59	21.30	1.27%	11,399,807
May 28, 2025	21.29	21.49	21.23	21.32	21.03	0.14%	8,052,209
May 27, 2025	21.57	21.57	21.25	21.29	21.00	-1.30%	9,549,960
May 26, 2025	21.52	21.62	21.42	21.57	21.28	0.14%	8,163,150
May 23, 2025	21.70	21.89	21.54	21.54	21.25	-0.65%	10,814,400