Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.29	0.29	0.28	0.28	0.28	-1.79%	41,375
Jul 31, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	116,246
Jul 30, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	91,100
Jul 29, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	306,400
Jul 28, 2025	0.28	0.29	0.28	0.29	0.29	-	420,726
Jul 25, 2025	0.30	0.30	0.29	0.29	0.29	-	79,330
Jul 24, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	91,900
Jul 23, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	210,548
Jul 22, 2025	0.29	0.30	0.29	0.29	0.29	-3.33%	272,600
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	163,600
Jul 18, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	108,423
Jul 17, 2025	0.30	0.30	0.29	0.30	0.30	-	230,305
Jul 16, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	162,300
Jul 15, 2025	0.31	0.31	0.29	0.31	0.31	-4.69%	464,011
Jul 14, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	40,800
Jul 11, 2025	0.34	0.34	0.32	0.33	0.33	1.54%	64,800
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-	9,645
Jul 9, 2025	0.33	0.35	0.33	0.33	0.33	-1.52%	93,600
Jul 8, 2025	0.33	0.35	0.33	0.33	0.33	-	65,100
Jul 7, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	16,400
Jul 4, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	51,815
Jul 3, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	73,400
Jul 2, 2025	0.35	0.35	0.34	0.34	0.34	-	43,140
Jun 30, 2025	0.37	0.37	0.34	0.34	0.34	-6.85%	69,432
Jun 27, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	79,625
Jun 26, 2025	0.35	0.36	0.34	0.35	0.35	-	97,100
Jun 25, 2025	0.35	0.35	0.34	0.35	0.35	4.48%	76,400
Jun 24, 2025	0.35	0.36	0.34	0.34	0.34	-6.94%	530,800
Jun 23, 2025	0.40	0.41	0.36	0.36	0.36	-8.86%	187,100
Jun 20, 2025	0.40	0.40	0.36	0.40	0.40	-3.66%	275,831
Jun 19, 2025	0.42	0.42	0.41	0.41	0.41	-	51,106
Jun 18, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	211,348
Jun 17, 2025	0.42	0.42	0.40	0.42	0.42	-	318,723
Jun 16, 2025	0.43	0.43	0.38	0.42	0.42	-2.35%	441,200
Jun 13, 2025	0.41	0.43	0.38	0.43	0.43	18.06%	1,077,246
Jun 12, 2025	0.35	0.36	0.35	0.36	0.36	-	37,000
Jun 11, 2025	0.35	0.37	0.35	0.36	0.36	5.88%	24,513
Jun 10, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	89,400
Jun 9, 2025	0.32	0.33	0.32	0.33	0.33	8.20%	66,000
Jun 6, 2025	0.31	0.31	0.30	0.31	0.31	-	31,600
Jun 5, 2025	0.31	0.31	0.30	0.31	0.31	-	79,600
Jun 4, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	154,000
Jun 3, 2025	0.31	0.32	0.30	0.32	0.32	6.67%	26,507
Jun 2, 2025	0.30	0.30	0.30	0.30	0.30	-	113,100
May 30, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	42,600
May 29, 2025	0.32	0.32	0.31	0.31	0.31	-	20,600
May 28, 2025	0.31	0.32	0.31	0.31	0.31	-	45,425
May 27, 2025	0.31	0.32	0.31	0.31	0.31	-	60,600
May 26, 2025	0.31	0.31	0.31	0.31	0.31	-	5,900
May 23, 2025	0.30	0.31	0.30	0.31	0.31	5.08%	66,500