Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.24	42.33	42.04	42.32	42.32	1.37%	14,215
Jul 31, 2025	41.82	41.82	41.60	41.75	41.75	0.26%	16,500
Jul 30, 2025	42.14	42.34	41.58	41.64	41.64	-1.68%	16,435
Jul 29, 2025	42.21	42.41	42.19	42.35	42.35	0.45%	8,300
Jul 28, 2025	42.20	42.20	41.90	42.16	42.16	-0.33%	15,342
Jul 25, 2025	42.62	42.65	42.25	42.30	42.30	-1.10%	13,149
Jul 24, 2025	42.59	42.78	42.52	42.77	42.77	-0.30%	9,100
Jul 23, 2025	43.02	43.23	42.81	42.90	42.90	-0.81%	11,448
Jul 22, 2025	43.23	43.27	43.01	43.25	43.25	0.39%	7,600
Jul 21, 2025	42.89	43.15	42.89	43.08	43.08	1.34%	15,400
Jul 18, 2025	42.55	42.58	42.50	42.51	42.51	0.16%	1,802
Jul 17, 2025	42.10	42.46	42.03	42.44	42.44	0.40%	13,418
Jul 16, 2025	42.14	42.45	41.98	42.27	42.27	0.40%	117,600
Jul 15, 2025	42.27	42.33	42.00	42.10	42.10	-0.50%	22,300
Jul 14, 2025	42.65	42.66	42.31	42.31	42.31	-0.49%	19,441
Jul 11, 2025	42.06	42.53	42.06	42.52	42.52	2.09%	11,200
Jul 10, 2025	41.53	41.65	41.45	41.65	41.65	0.75%	13,900
Jul 9, 2025	41.45	41.45	41.14	41.34	41.34	0.10%	4,400
Jul 8, 2025	41.53	41.53	41.07	41.30	41.30	-0.77%	10,400
Jul 7, 2025	41.14	41.65	41.14	41.62	41.62	0.29%	16,100
Jul 4, 2025	41.45	41.50	41.33	41.50	41.50	0.44%	7,300
Jul 3, 2025	41.21	41.39	41.21	41.32	41.32	-0.51%	14,804
Jul 2, 2025	41.39	41.53	41.39	41.53	41.53	1.34%	6,507
Jun 30, 2025	40.80	41.03	40.73	40.98	40.98	0.34%	15,500
Jun 27, 2025	40.53	41.12	40.53	40.84	40.84	-1.45%	18,000
Jun 26, 2025	41.35	41.46	41.22	41.44	41.44	-0.46%	17,300
Jun 25, 2025	41.23	41.63	41.23	41.63	41.63	0.68%	3,137
Jun 24, 2025	41.15	41.35	40.83	41.35	41.35	-1.38%	19,512
Jun 23, 2025	41.74	42.18	41.74	41.93	41.93	0.50%	22,500
Jun 20, 2025	41.78	41.87	41.68	41.72	41.72	-0.88%	20,800
Jun 19, 2025	41.94	42.19	41.94	42.09	42.09	0.38%	13,540
Jun 18, 2025	42.18	42.25	41.90	41.93	41.93	-0.47%	25,639
Jun 17, 2025	41.90	42.13	41.74	42.13	42.13	1.27%	9,500
Jun 16, 2025	41.81	41.81	41.50	41.60	41.60	-0.88%	12,700
Jun 13, 2025	42.18	42.25	41.82	41.97	41.97	0.58%	37,200
Jun 12, 2025	41.67	41.80	41.60	41.73	41.73	0.55%	23,800
Jun 11, 2025	41.30	41.50	41.22	41.50	41.50	0.53%	24,000
Jun 10, 2025	41.50	41.54	41.19	41.28	41.28	-0.22%	11,900
Jun 9, 2025	41.06	41.48	41.06	41.37	41.37	0.90%	14,411
Jun 6, 2025	41.44	41.44	41.00	41.00	41.00	-0.63%	10,700
Jun 5, 2025	41.50	41.56	41.14	41.26	41.26	0.59%	17,500
Jun 4, 2025	40.92	41.13	40.92	41.02	41.02	-0.02%	17,000
Jun 3, 2025	41.00	41.04	40.81	41.03	41.03	-0.61%	15,600
Jun 2, 2025	40.66	41.28	40.62	41.28	41.28	3.46%	29,506
May 30, 2025	40.11	40.13	39.75	39.90	39.90	-1.29%	9,100
May 29, 2025	40.29	40.49	40.26	40.42	40.42	0.60%	3,200
May 28, 2025	40.39	40.39	40.12	40.18	40.18	-0.37%	4,800
May 27, 2025	40.00	40.33	39.92	40.33	40.33	-0.20%	5,000
May 26, 2025	40.40	40.64	40.40	40.41	40.41	-0.52%	9,200
May 23, 2025	40.66	40.72	40.47	40.62	40.62	0.84%	13,832