Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.85	19.92	18.62	19.16	19.16	-4.34%	125,831
Jul 31, 2025	19.43	20.17	19.42	20.03	20.03	3.19%	98,147
Jul 30, 2025	19.24	19.50	19.24	19.41	19.41	0.88%	27,768
Jul 29, 2025	19.29	19.29	19.24	19.24	19.24	-0.10%	28,080
Jul 28, 2025	19.24	19.27	19.20	19.26	19.26	0.31%	28,590
Jul 25, 2025	19.24	19.29	19.20	19.20	19.20	-0.26%	30,572
Jul 24, 2025	19.23	19.35	19.23	19.25	19.25	-0.16%	29,907
Jul 23, 2025	19.25	19.30	19.21	19.28	19.28	0.36%	21,544
Jul 22, 2025	19.20	19.23	19.14	19.21	19.21	0.47%	21,837
Jul 21, 2025	19.24	19.25	19.12	19.12	19.12	-0.62%	39,414
Jul 18, 2025	19.25	19.28	19.20	19.24	19.24	-0.03%	13,269
Jul 17, 2025	19.05	19.30	19.05	19.25	19.25	0.23%	24,345
Jul 16, 2025	19.15	19.26	19.15	19.20	19.20	0.10%	34,543
Jul 15, 2025	19.15	19.26	19.07	19.18	19.18	0.16%	31,302
Jul 14, 2025	18.90	19.15	18.90	19.15	19.15	1.16%	28,929
Jul 11, 2025	18.79	19.00	18.79	18.93	18.93	0.53%	37,415
Jul 10, 2025	18.75	18.85	18.75	18.83	18.83	0.64%	17,000
Jul 9, 2025	18.76	18.80	18.71	18.71	18.71	-0.21%	21,067
Jul 8, 2025	18.68	18.75	18.64	18.75	18.75	0.16%	17,249
Jul 7, 2025	18.71	18.80	18.50	18.72	18.72	0.05%	18,572
Jul 3, 2025	18.72	18.79	17.79	18.71	18.71	-0.43%	22,288
Jul 2, 2025	18.29	18.80	18.09	18.79	18.79	1.02%	24,797
Jul 1, 2025	18.20	18.63	18.17	18.60	18.60	2.37%	25,330
Jun 30, 2025	18.07	18.24	18.07	18.17	18.17	0.22%	117,039
Jun 27, 2025	18.11	18.20	18.00	18.13	18.13	-0.06%	49,608
Jun 26, 2025	18.08	18.19	18.05	18.14	18.14	-0.11%	16,948
Jun 25, 2025	17.92	18.16	17.88	18.16	18.16	2.08%	20,672
Jun 24, 2025	17.60	17.90	17.52	17.79	17.79	1.18%	19,649
Jun 23, 2025	17.82	17.82	17.46	17.58	17.58	-0.05%	18,158
Jun 20, 2025	17.45	17.85	17.45	17.59	17.59	0.80%	20,775
Jun 18, 2025	17.33	17.49	17.33	17.45	17.45	0.52%	19,180
Jun 17, 2025	17.15	17.41	17.11	17.36	17.36	-0.63%	38,482
Jun 16, 2025	17.40	17.51	17.27	17.47	17.47	0.40%	18,799
Jun 13, 2025	17.83	17.83	17.25	17.40	17.40	-4.66%	34,349
Jun 12, 2025	18.21	18.59	18.21	18.25	17.83	0.27%	29,738
Jun 11, 2025	18.50	18.63	18.20	18.20	17.78	-1.57%	42,857
Jun 10, 2025	18.55	18.77	18.40	18.49	18.06	-0.05%	10,225
Jun 9, 2025	18.69	18.75	18.50	18.50	18.07	-1.80%	12,409
Jun 6, 2025	18.90	18.90	18.56	18.84	18.40	-0.53%	16,014
Jun 5, 2025	19.14	19.15	18.89	18.94	18.50	-0.89%	19,436
Jun 4, 2025	19.00	19.18	19.00	19.11	18.67	0.63%	32,322
Jun 3, 2025	18.72	19.01	18.72	18.99	18.55	1.44%	31,183
Jun 2, 2025	18.71	18.87	18.55	18.72	18.29	0.21%	27,589
May 30, 2025	18.31	18.92	18.31	18.68	18.25	1.74%	170,306
May 29, 2025	18.35	18.38	18.12	18.36	17.94	0.44%	13,497
May 28, 2025	18.19	18.28	18.15	18.28	17.86	0.66%	36,351
May 27, 2025	18.00	18.16	17.82	18.16	17.74	1.17%	28,401
May 23, 2025	17.71	18.01	17.52	17.95	17.54	1.47%	115,362
May 22, 2025	17.38	17.74	17.38	17.69	17.28	2.46%	54,872
May 21, 2025	17.49	17.51	17.22	17.27	16.87	-0.83%	28,654