Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.43	50.67	50.38	50.52	50.52	-1.86%	11,722
Jul 31, 2025	51.92	51.92	51.48	51.48	51.48	-0.10%	4,100
Jul 30, 2025	51.81	51.90	51.44	51.53	51.53	-0.31%	1,500
Jul 29, 2025	51.70	51.79	51.68	51.69	51.69	-0.15%	1,611
Jul 28, 2025	51.77	51.77	51.77	51.77	51.77	-0.21%	804
Jul 25, 2025	51.74	51.88	51.74	51.88	51.88	0.41%	734
Jul 24, 2025	51.73	51.77	51.62	51.67	51.67	0.14%	1,232
Jul 23, 2025	51.38	51.60	51.32	51.60	51.60	0.68%	2,736
Jul 22, 2025	51.10	51.25	51.10	51.25	51.25	0.20%	525
Jul 21, 2025	51.39	51.39	51.15	51.15	51.15	0.06%	1,317
Jul 18, 2025	51.35	51.35	51.09	51.12	51.12	-0.10%	17,238
Jul 17, 2025	51.00	51.17	50.99	51.17	51.17	0.71%	1,116
Jul 16, 2025	50.72	50.81	50.31	50.81	50.81	0.10%	19,121
Jul 15, 2025	50.98	50.98	50.74	50.76	50.76	-0.28%	1,943
Jul 14, 2025	50.72	50.91	50.72	50.90	50.90	0.10%	700
Jul 11, 2025	50.85	50.87	50.75	50.85	50.85	-0.26%	1,322
Jul 10, 2025	50.96	51.06	50.96	50.98	50.98	0.28%	1,200
Jul 9, 2025	50.73	50.84	50.72	50.84	50.84	0.49%	2,340
Jul 8, 2025	50.63	50.63	50.59	50.59	50.59	0.16%	1,200
Jul 7, 2025	50.60	50.87	50.51	50.51	50.51	-0.20%	7,100
Jul 4, 2025	50.68	50.68	50.61	50.61	50.61	-0.67%	900
Jul 3, 2025	50.89	51.03	50.89	50.95	50.95	0.83%	3,448
Jul 2, 2025	50.41	50.54	50.41	50.53	50.53	0.32%	2,000
Jun 30, 2025	50.19	50.37	50.18	50.37	50.37	0.72%	2,300
Jun 27, 2025	50.02	50.20	49.85	50.01	50.01	0.28%	2,811
Jun 26, 2025	49.69	49.87	49.63	49.87	49.87	0.87%	7,700
Jun 25, 2025	49.53	49.54	49.40	49.44	49.44	-0.42%	3,330
Jun 24, 2025	49.32	49.65	49.32	49.65	49.53	1.37%	35,514
Jun 23, 2025	48.75	48.98	48.50	48.98	48.86	0.93%	1,446
Jun 20, 2025	48.82	48.82	48.53	48.53	48.41	-0.10%	3,445
Jun 19, 2025	48.23	48.58	48.20	48.58	48.46	-0.23%	3,300
Jun 18, 2025	48.83	48.89	48.66	48.69	48.57	-	9,900
Jun 17, 2025	48.97	48.97	48.67	48.69	48.57	-0.73%	6,742
Jun 16, 2025	49.09	49.12	49.02	49.05	48.93	1.03%	7,800
Jun 13, 2025	48.78	49.01	48.52	48.55	48.43	-1.22%	8,500
Jun 12, 2025	49.09	49.17	49.05	49.15	49.03	0.27%	5,500
Jun 11, 2025	49.40	49.40	48.98	49.02	48.90	-0.37%	4,901
Jun 10, 2025	48.93	49.20	48.93	49.20	49.08	0.43%	1,600
Jun 9, 2025	49.00	49.09	48.99	48.99	48.87	0.08%	3,800
Jun 6, 2025	48.90	48.99	48.88	48.95	48.83	1.05%	8,100
Jun 5, 2025	48.62	48.80	48.30	48.44	48.32	-0.45%	19,300
Jun 4, 2025	48.62	48.75	48.62	48.66	48.54	0.04%	1,200
Jun 3, 2025	48.30	48.71	48.30	48.64	48.52	0.70%	6,633
Jun 2, 2025	48.06	48.31	47.79	48.30	48.18	0.23%	6,400
May 30, 2025	48.14	48.19	47.73	48.19	48.07	-	13,212
May 29, 2025	48.50	48.50	47.96	48.19	48.07	0.23%	5,509
May 28, 2025	48.36	48.36	48.08	48.08	47.96	-0.25%	3,101
May 27, 2025	47.93	48.23	47.93	48.20	48.08	0.58%	1,100
May 26, 2025	47.50	47.92	47.50	47.92	47.80	1.31%	7,500
May 23, 2025	47.14	47.47	47.12	47.30	47.19	-0.82%	18,813