Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.31	56.78	53.21	53.85	53.85	-4.30%	67,559,062
Jul 31, 2025	56.20	58.59	55.67	56.27	56.27	3.29%	84,471,744
Jul 30, 2025	54.68	54.78	53.22	54.48	54.48	-1.27%	51,488,720
Jul 29, 2025	53.10	55.54	52.56	55.18	55.18	4.63%	80,213,545
Jul 28, 2025	49.91	53.32	49.13	52.74	52.74	6.46%	84,126,406
Jul 25, 2025	49.39	50.36	49.12	49.54	49.54	-0.30%	31,195,759
Jul 24, 2025	50.66	51.16	48.90	49.69	49.69	0.06%	57,596,359
Jul 23, 2025	50.50	50.72	49.30	49.66	49.66	-3.48%	69,358,643
Jul 22, 2025	51.26	53.46	50.59	51.45	51.45	-0.08%	64,420,985
Jul 21, 2025	51.89	52.44	50.40	51.49	51.49	-1.17%	63,137,940
Jul 18, 2025	53.51	55.09	51.97	52.10	52.10	-1.90%	66,482,140
Jul 17, 2025	48.80	53.66	48.65	53.11	53.11	8.59%	89,290,370
Jul 16, 2025	51.90	51.95	48.86	48.91	48.91	-4.92%	71,002,804
Jul 15, 2025	48.99	51.55	48.25	51.44	51.44	7.14%	98,850,845
Jul 14, 2025	47.30	48.55	47.21	48.01	48.01	1.59%	44,247,339
Jul 11, 2025	47.10	49.20	46.78	47.26	47.26	0.02%	66,467,464
Jul 10, 2025	48.40	48.55	45.92	47.25	47.25	-1.17%	68,052,742
Jul 9, 2025	48.87	49.29	47.48	47.81	47.81	-2.57%	67,558,195
Jul 8, 2025	45.45	49.37	45.37	49.07	49.07	7.14%	89,787,336
Jul 7, 2025	47.20	48.11	45.23	45.80	45.80	-3.17%	64,489,897
Jul 4, 2025	46.70	48.51	46.59	47.30	47.30	6.51%	102,233,574
Jul 3, 2025	42.91	44.68	42.90	44.41	44.41	4.47%	78,126,269
Jul 2, 2025	43.39	43.40	42.06	42.51	42.51	-3.63%	56,693,736
Jul 1, 2025	42.00	44.69	41.98	44.11	44.11	3.59%	73,871,623
Jun 30, 2025	43.08	43.30	41.93	42.58	42.58	-0.51%	69,095,272
Jun 27, 2025	41.66	43.50	41.51	42.80	42.80	2.03%	71,650,854
Jun 26, 2025	43.35	43.48	41.52	41.95	41.95	-0.90%	79,134,900
Jun 25, 2025	42.88	43.81	41.80	42.33	42.33	0.79%	71,690,013
Jun 24, 2025	42.68	43.09	41.71	42.00	42.00	-1.06%	64,013,818
Jun 23, 2025	42.44	43.21	41.00	42.45	42.45	-1.76%	82,551,675
Jun 20, 2025	44.06	44.44	42.39	43.21	43.21	-2.39%	92,475,606
Jun 19, 2025	45.49	45.90	43.98	44.27	44.27	-0.83%	115,808,554
Jun 18, 2025	40.68	44.64	40.68	44.64	44.64	10.00%	113,908,390
Jun 17, 2025	40.68	40.95	39.45	40.58	40.58	0.74%	72,909,003
Jun 16, 2025	38.99	40.76	38.70	40.28	40.28	4.30%	78,738,816
Jun 13, 2025	37.90	39.35	37.59	38.62	38.62	1.50%	58,776,079
Jun 12, 2025	36.52	38.80	36.49	38.05	38.05	3.59%	83,801,047
Jun 11, 2025	36.88	37.49	36.54	36.73	36.73	-0.38%	60,008,414
Jun 10, 2025	36.10	37.53	35.81	36.87	36.87	1.26%	93,509,495
Jun 9, 2025	36.01	37.12	35.95	36.41	36.41	2.77%	100,673,864
Jun 6, 2025	34.98	35.83	34.81	35.43	35.43	0.83%	81,037,346
Jun 5, 2025	33.20	35.25	33.10	35.14	35.14	5.88%	130,781,644
Jun 4, 2025	31.63	33.33	31.61	33.19	33.19	6.82%	117,462,038
Jun 3, 2025	30.65	31.59	30.56	31.07	31.07	0.29%	35,833,128
May 30, 2025	31.00	31.09	30.43	30.98	30.98	-0.80%	45,435,766
May 29, 2025	30.30	31.60	30.30	31.23	31.23	3.89%	66,645,722
May 28, 2025	29.35	30.10	29.35	30.06	30.06	2.95%	50,993,548
May 27, 2025	30.30	30.39	29.04	29.20	29.20	-4.39%	51,267,811
May 26, 2025	30.35	30.98	30.25	30.54	30.54	0.23%	32,961,695
May 23, 2025	31.08	31.52	30.47	30.47	30.47	-2.31%	38,342,640