Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
52.33
+1.25 (2.45%)
At close: Aug 5, 2025, 4:00 PM
52.29
-0.04 (-0.08%)
After-hours: Aug 5, 2025, 4:10 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 51.26 | 52.66 | 51.13 | 52.29 | 52.29 | 2.37% | 794,062 |
| Aug 4, 2025 | 49.92 | 51.09 | 49.38 | 51.08 | 51.08 | 3.61% | 1,135,832 |
| Aug 1, 2025 | 49.96 | 52.14 | 48.11 | 49.30 | 49.30 | -12.85% | 2,604,900 |
| Jul 31, 2025 | 57.75 | 57.95 | 56.33 | 56.57 | 56.57 | -3.13% | 856,377 |
| Jul 30, 2025 | 59.64 | 59.96 | 58.04 | 58.40 | 58.40 | -1.58% | 662,931 |
| Jul 29, 2025 | 60.18 | 60.34 | 58.86 | 59.34 | 59.34 | -1.71% | 789,234 |
| Jul 28, 2025 | 60.86 | 61.08 | 60.15 | 60.37 | 60.37 | -0.43% | 487,846 |
| Jul 25, 2025 | 60.85 | 61.28 | 59.50 | 60.63 | 60.63 | 0.31% | 482,605 |
| Jul 24, 2025 | 61.97 | 62.36 | 60.39 | 60.44 | 60.44 | -3.23% | 550,522 |
| Jul 23, 2025 | 62.71 | 63.28 | 62.33 | 62.46 | 62.46 | 0.60% | 430,362 |
| Jul 22, 2025 | 60.28 | 62.13 | 60.28 | 62.09 | 62.09 | 3.69% | 486,054 |
| Jul 21, 2025 | 60.02 | 60.73 | 59.82 | 59.88 | 59.88 | 0.45% | 477,838 |
| Jul 18, 2025 | 60.44 | 60.60 | 59.39 | 59.61 | 59.61 | -0.50% | 500,939 |
| Jul 17, 2025 | 59.28 | 60.05 | 59.10 | 59.91 | 59.91 | 1.06% | 500,160 |
| Jul 16, 2025 | 58.90 | 59.40 | 58.55 | 59.28 | 59.28 | 1.13% | 554,968 |
| Jul 15, 2025 | 60.54 | 60.89 | 58.61 | 58.62 | 58.62 | -3.01% | 493,431 |
| Jul 14, 2025 | 61.23 | 61.23 | 59.79 | 60.44 | 60.44 | -1.64% | 512,133 |
| Jul 11, 2025 | 63.07 | 63.09 | 61.28 | 61.45 | 61.45 | -3.33% | 401,376 |
| Jul 10, 2025 | 62.97 | 64.78 | 62.84 | 63.57 | 63.57 | 0.60% | 526,556 |
| Jul 9, 2025 | 63.75 | 63.96 | 62.58 | 63.19 | 63.19 | -0.89% | 551,083 |
| Jul 8, 2025 | 63.03 | 64.44 | 62.54 | 63.76 | 63.76 | 1.29% | 847,093 |
| Jul 7, 2025 | 63.54 | 64.34 | 62.51 | 62.95 | 62.95 | -1.38% | 1,072,649 |
| Jul 3, 2025 | 64.22 | 64.46 | 63.54 | 63.83 | 63.83 | -0.70% | 298,238 |
| Jul 2, 2025 | 63.55 | 65.18 | 62.18 | 64.28 | 64.28 | 1.45% | 590,636 |
| Jul 1, 2025 | 61.00 | 65.24 | 61.00 | 63.36 | 63.36 | 3.73% | 577,647 |
| Jun 30, 2025 | 61.49 | 61.61 | 60.61 | 61.08 | 61.08 | -0.57% | 534,951 |
| Jun 27, 2025 | 62.50 | 63.25 | 60.78 | 61.43 | 61.43 | -0.44% | 1,186,337 |
| Jun 26, 2025 | 60.60 | 61.74 | 60.15 | 61.70 | 61.70 | 2.47% | 509,613 |
| Jun 25, 2025 | 60.85 | 61.02 | 59.85 | 60.21 | 60.21 | -1.13% | 549,494 |
| Jun 24, 2025 | 60.99 | 61.27 | 60.07 | 60.90 | 60.90 | 1.05% | 621,594 |
| Jun 23, 2025 | 60.07 | 60.39 | 58.89 | 60.27 | 60.27 | -0.20% | 1,014,708 |
| Jun 20, 2025 | 60.76 | 61.04 | 60.13 | 60.39 | 60.39 | 0.55% | 1,666,378 |
| Jun 18, 2025 | 60.08 | 60.83 | 59.87 | 60.06 | 60.06 | -0.03% | 734,766 |
| Jun 17, 2025 | 61.28 | 61.47 | 59.74 | 60.08 | 60.08 | -2.58% | 779,975 |
| Jun 16, 2025 | 60.75 | 61.83 | 60.27 | 61.67 | 61.67 | 3.44% | 742,201 |
| Jun 13, 2025 | 61.68 | 62.71 | 59.21 | 59.62 | 59.62 | -4.41% | 535,389 |
| Jun 12, 2025 | 62.57 | 62.65 | 61.37 | 62.37 | 62.37 | -0.97% | 440,533 |
| Jun 11, 2025 | 64.67 | 64.69 | 62.69 | 62.98 | 62.98 | -1.66% | 442,728 |
| Jun 10, 2025 | 62.50 | 64.75 | 62.50 | 64.04 | 64.04 | 2.88% | 628,408 |
| Jun 9, 2025 | 62.01 | 62.94 | 61.36 | 62.25 | 62.25 | 0.76% | 783,031 |
| Jun 6, 2025 | 61.40 | 61.98 | 60.85 | 61.78 | 61.78 | 0.78% | 507,685 |
| Jun 5, 2025 | 61.22 | 62.09 | 60.70 | 61.30 | 61.30 | -0.41% | 522,941 |
| Jun 4, 2025 | 61.83 | 62.00 | 61.12 | 61.55 | 61.55 | -0.39% | 629,151 |
| Jun 3, 2025 | 61.58 | 61.99 | 60.22 | 61.79 | 61.79 | 0.85% | 806,069 |
| Jun 2, 2025 | 63.38 | 63.42 | 61.07 | 61.27 | 61.27 | -3.94% | 834,976 |
| May 30, 2025 | 63.94 | 64.29 | 63.47 | 63.78 | 63.78 | -1.13% | 854,767 |
| May 29, 2025 | 65.58 | 65.91 | 63.71 | 64.51 | 64.51 | -0.86% | 879,544 |
| May 28, 2025 | 65.84 | 66.27 | 65.00 | 65.07 | 65.07 | -1.66% | 574,246 |
| May 27, 2025 | 64.82 | 66.44 | 64.51 | 66.17 | 66.17 | 3.71% | 712,195 |
| May 23, 2025 | 62.89 | 64.25 | 62.79 | 63.80 | 63.80 | -1.73% | 559,967 |