Cirrus Logic, Inc. (CRUS)
NASDAQ: CRUS · Real-Time Price · USD
102.38
-1.55 (-1.49%)
Jul 31, 2025, 11:51 AM - Market open

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025106.27106.27103.29103.93103.93-1.08%342,641
Jul 29, 2025104.86106.00103.57105.07105.070.95%390,073
Jul 28, 2025101.61104.43101.47104.08104.082.88%410,449
Jul 25, 2025100.14101.2499.65101.17101.170.87%457,066
Jul 24, 2025102.09102.50100.13100.30100.30-2.56%597,699
Jul 23, 2025103.70103.70101.64102.93102.93-1.32%361,871
Jul 22, 2025104.32105.01103.69104.31104.31-0.31%373,710
Jul 21, 2025103.72105.48103.72104.63104.631.22%418,431
Jul 18, 2025104.17104.17102.75103.37103.37-0.01%267,294
Jul 17, 2025101.88103.94101.65103.38103.381.07%480,934
Jul 16, 2025102.12102.52100.47102.29102.290.15%290,921
Jul 15, 2025105.46106.00102.13102.14102.14-1.92%366,809
Jul 14, 2025103.84104.40102.14104.14104.14-0.28%478,556
Jul 11, 2025104.51105.72104.00104.43104.43-1.79%248,286
Jul 10, 2025105.32107.52104.92106.33106.331.31%506,901
Jul 9, 2025107.66107.97102.33104.95104.95-2.52%796,174
Jul 8, 2025107.33109.13106.92107.66107.661.41%617,932
Jul 7, 2025109.08109.50106.08106.16106.16-3.73%331,382
Jul 3, 2025110.00111.48109.93110.27110.270.78%257,777
Jul 2, 2025108.52109.82107.84109.42109.420.39%387,197
Jul 1, 2025104.05109.90104.05108.99108.994.54%833,140
Jun 30, 2025106.17106.57104.05104.26104.26-1.63%546,196
Jun 27, 2025107.77108.50105.08105.98105.98-1.40%689,235
Jun 26, 2025107.63108.42106.86107.48107.48-0.09%814,491
Jun 25, 2025107.30107.66105.52107.58107.580.81%413,889
Jun 24, 2025106.22108.35105.89106.72106.721.00%423,766
Jun 23, 2025104.49106.38103.85105.66105.661.27%416,163
Jun 20, 2025104.94105.80102.72104.34104.34-728,230
Jun 18, 2025103.49105.33103.11104.34104.340.97%450,938
Jun 17, 2025103.06104.15102.82103.34103.34-0.72%360,601
Jun 16, 2025101.94104.09101.72104.09104.093.18%423,351
Jun 13, 2025101.55102.55100.75100.88100.88-1.78%353,042
Jun 12, 2025101.94103.04101.60102.71102.710.04%388,028
Jun 11, 2025105.60106.21102.18102.67102.67-2.45%568,925
Jun 10, 2025104.02106.06103.42105.25105.252.36%430,111
Jun 9, 2025101.95103.58101.78102.82102.821.76%701,670
Jun 6, 2025100.91101.78100.57101.04101.040.99%390,737
Jun 5, 2025101.27102.2699.84100.05100.05-0.95%376,687
Jun 4, 2025101.19101.20100.14101.01101.010.97%573,170
Jun 3, 202597.78100.6596.39100.04100.042.35%713,049
Jun 2, 202597.8998.2696.7397.7497.74-0.63%558,920
May 30, 202599.1999.5796.9798.3698.36-1.45%616,371
May 29, 2025102.30102.5499.4799.8199.81-0.61%465,858
May 28, 2025102.19103.03100.32100.42100.42-1.73%568,964
May 27, 2025101.67102.53101.00102.19102.192.30%439,751
May 23, 202599.11101.3599.0099.8999.89-2.24%769,253
May 22, 2025104.45106.40102.06102.18102.18-2.04%528,021
May 21, 2025105.00107.18104.02104.31104.31-1.53%688,572
May 20, 2025106.28106.50105.14105.93105.930.46%565,431
May 19, 2025104.89105.66104.07105.45105.45-0.73%576,013