Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.25	37.30	36.74	36.74	36.74	-3.54%	1,129
Jul 31, 2025	38.09	38.09	38.09	38.09	38.09	-	-
Jul 30, 2025	38.13	38.13	37.94	38.09	38.09	-0.21%	1,100
Jul 29, 2025	37.90	38.17	37.90	38.17	38.17	0.90%	900
Jul 28, 2025	36.69	37.85	36.69	37.83	37.83	1.58%	1,504
Jul 25, 2025	37.36	37.40	37.20	37.24	37.24	-0.24%	608
Jul 24, 2025	37.25	37.33	37.17	37.33	37.33	0.86%	3,200
Jul 23, 2025	36.83	37.01	36.83	37.01	37.01	1.51%	500
Jul 22, 2025	36.48	36.48	36.34	36.46	36.46	0.39%	800
Jul 21, 2025	36.45	36.45	36.32	36.32	36.32	-0.93%	1,303
Jul 18, 2025	36.78	36.98	36.66	36.66	36.66	0.03%	600
Jul 17, 2025	36.53	36.72	36.53	36.65	36.65	0.47%	1,101
Jul 16, 2025	36.63	36.63	36.48	36.48	36.48	-2.12%	1,400
Jul 15, 2025	37.19	37.27	37.19	37.27	37.27	0.24%	1,811
Jul 14, 2025	37.37	37.37	36.97	37.18	37.18	-0.27%	1,036
Jul 11, 2025	37.20	37.28	37.20	37.28	37.28	1.14%	431
Jul 10, 2025	36.91	36.91	36.67	36.86	36.86	-0.65%	1,138
Jul 9, 2025	36.95	37.10	36.88	37.10	37.10	0.62%	1,708
Jul 8, 2025	36.27	36.87	36.27	36.87	36.87	1.65%	1,300
Jul 7, 2025	36.45	36.62	36.27	36.27	36.27	-0.68%	620
Jul 4, 2025	36.51	36.60	36.51	36.52	36.52	-0.22%	1,210
Jul 3, 2025	36.60	36.60	36.60	36.60	36.60	-0.27%	1,033
Jul 2, 2025	36.87	36.87	36.40	36.70	36.70	1.24%	834
Jun 30, 2025	36.24	36.33	36.19	36.25	36.25	-0.28%	1,330
Jun 27, 2025	36.65	36.72	36.35	36.35	36.35	-0.22%	628
Jun 26, 2025	36.40	36.43	36.37	36.43	36.43	-0.38%	1,100
Jun 25, 2025	36.83	36.83	36.54	36.57	36.57	-0.22%	721
Jun 24, 2025	36.77	37.09	36.65	36.65	36.65	-4.33%	6,241
Jun 23, 2025	38.98	38.98	38.31	38.31	38.31	-0.70%	5,300
Jun 20, 2025	38.72	38.72	38.48	38.58	38.58	-0.21%	2,100
Jun 19, 2025	38.71	38.83	38.66	38.66	38.66	0.70%	600
Jun 18, 2025	38.87	38.87	38.39	38.39	38.39	-0.90%	1,100
Jun 17, 2025	38.48	38.83	38.48	38.74	38.74	1.57%	2,345
Jun 16, 2025	38.00	38.14	37.92	38.14	38.14	-0.42%	700
Jun 13, 2025	38.39	38.40	37.86	38.30	38.30	3.18%	2,300
Jun 12, 2025	37.16	37.16	37.07	37.12	37.12	1.34%	306
Jun 11, 2025	36.32	36.63	36.32	36.63	36.63	1.24%	801
Jun 10, 2025	36.36	36.40	36.18	36.18	36.18	1.01%	534
Jun 9, 2025	35.72	35.85	35.72	35.82	35.82	0.73%	5,300
Jun 6, 2025	35.60	35.71	35.56	35.56	35.56	1.05%	600
Jun 5, 2025	35.10	35.31	35.05	35.19	35.19	0.95%	700
Jun 4, 2025	35.41	35.41	34.80	34.86	34.86	-1.72%	1,400
Jun 3, 2025	35.00	35.53	35.00	35.47	35.47	1.52%	823
Jun 2, 2025	34.92	34.94	34.75	34.94	34.94	1.93%	735
May 30, 2025	34.50	34.50	34.23	34.28	34.28	-1.66%	1,529
May 29, 2025	34.82	34.97	34.82	34.86	34.86	-0.60%	604
May 28, 2025	35.25	35.25	35.07	35.07	35.07	0.20%	1,000
May 27, 2025	35.25	35.25	35.00	35.00	35.00	-0.34%	314
May 26, 2025	34.90	35.15	34.90	35.12	35.12	0.54%	1,338
May 23, 2025	34.65	34.93	34.61	34.93	34.93	0.43%	512