Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.24	43.50	40.98	43.50	43.50	-2.47%	13,105
Jul 31, 2025	45.05	45.05	44.48	44.60	44.60	-1.39%	5,700
Jul 30, 2025	45.25	46.00	45.23	45.23	45.23	-0.46%	6,900
Jul 29, 2025	46.54	46.57	45.27	45.44	45.44	-2.36%	7,000
Jul 28, 2025	47.23	47.23	45.81	46.54	46.54	-1.10%	8,239
Jul 25, 2025	46.66	47.17	46.30	47.06	47.06	0.43%	2,445
Jul 24, 2025	45.10	47.00	45.10	46.86	46.86	3.97%	4,949
Jul 23, 2025	45.41	45.48	44.55	45.07	45.07	1.44%	1,924
Jul 22, 2025	44.59	44.59	44.00	44.43	44.43	-0.91%	4,009
Jul 21, 2025	46.41	47.21	44.80	44.84	44.84	-2.52%	22,929
Jul 18, 2025	45.45	46.05	45.29	46.00	46.00	1.10%	8,737
Jul 17, 2025	44.60	45.61	44.60	45.50	45.50	2.29%	6,348
Jul 16, 2025	43.85	44.50	43.76	44.48	44.48	2.25%	8,100
Jul 15, 2025	43.31	43.75	43.20	43.50	43.50	0.93%	3,640
Jul 14, 2025	41.50	43.10	41.50	43.10	43.10	4.33%	5,931
Jul 11, 2025	40.40	41.42	40.40	41.31	41.31	2.03%	1,829
Jul 10, 2025	40.01	40.49	39.99	40.49	40.49	1.23%	2,046
Jul 9, 2025	40.22	40.22	39.73	40.00	40.00	-1.91%	4,300
Jul 8, 2025	41.63	41.63	40.26	40.78	40.78	-1.43%	3,500
Jul 7, 2025	41.67	41.67	40.80	41.37	41.37	0.36%	6,400
Jul 4, 2025	41.04	41.39	41.04	41.22	41.22	-0.31%	1,700
Jul 3, 2025	41.22	41.41	41.08	41.35	41.35	0.68%	4,300
Jul 2, 2025	41.61	41.61	41.00	41.07	41.07	-3.34%	4,808
Jun 30, 2025	41.51	42.56	41.51	42.49	42.49	1.65%	6,500
Jun 27, 2025	42.25	42.34	41.80	41.80	41.80	-1.04%	1,800
Jun 26, 2025	41.80	42.49	41.55	42.24	42.24	1.13%	8,234
Jun 25, 2025	42.97	42.97	41.77	41.77	41.77	-1.86%	3,200
Jun 24, 2025	42.19	42.67	42.19	42.56	42.56	2.78%	4,200
Jun 23, 2025	41.31	41.72	40.73	41.41	41.41	0.10%	3,802
Jun 20, 2025	41.83	41.83	41.37	41.37	41.37	-1.03%	2,300
Jun 19, 2025	42.22	42.22	41.69	41.80	41.80	-0.97%	3,721
Jun 18, 2025	42.02	42.25	42.00	42.21	42.21	1.22%	4,523
Jun 17, 2025	42.38	42.38	41.40	41.70	41.70	0.14%	5,942
Jun 16, 2025	40.89	42.87	40.03	41.64	41.64	4.52%	17,600
Jun 13, 2025	39.26	39.90	39.11	39.84	39.84	-0.35%	4,300
Jun 12, 2025	40.25	40.59	39.98	39.98	39.98	-0.67%	4,300
Jun 11, 2025	38.22	40.31	38.22	40.25	40.25	6.82%	22,000
Jun 10, 2025	39.33	39.33	37.66	37.68	37.68	-4.22%	9,400
Jun 9, 2025	37.42	39.45	37.42	39.34	39.34	5.50%	20,200
Jun 6, 2025	36.96	37.35	36.75	37.29	37.29	1.75%	8,800
Jun 5, 2025	37.00	37.00	36.65	36.65	36.65	-0.27%	2,813
Jun 4, 2025	36.98	36.98	36.32	36.75	36.75	0.57%	3,000
Jun 3, 2025	36.00	37.15	36.00	36.54	36.54	2.73%	7,000
Jun 2, 2025	35.91	35.94	35.57	35.57	35.57	-1.33%	5,500
May 30, 2025	35.79	36.05	35.70	36.05	36.05	-1.53%	10,538
May 29, 2025	37.99	37.99	36.36	36.61	36.61	-2.63%	6,748
May 28, 2025	37.67	37.93	37.59	37.60	37.60	-0.16%	3,412
May 27, 2025	37.33	37.75	37.25	37.66	37.66	2.25%	12,200
May 26, 2025	35.95	36.94	35.95	36.83	36.83	2.45%	7,042
May 23, 2025	33.40	36.10	33.40	35.95	35.95	10.65%	35,100