GoHealth, Inc. (GOCO)
NASDAQ: GOCO · Real-Time Price · USD
5.91
+0.29 (5.16%)
At close: Aug 5, 2025, 4:00 PM
5.50
-0.41 (-6.94%)
After-hours: Aug 5, 2025, 7:21 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.56 | 5.94 | 5.56 | 5.91 | 5.91 | 5.16% | 31,393 |
| Aug 4, 2025 | 5.56 | 6.04 | 5.55 | 5.62 | 5.62 | 1.08% | 37,686 |
| Aug 1, 2025 | 6.08 | 6.08 | 5.54 | 5.56 | 5.56 | -9.30% | 63,086 |
| Jul 31, 2025 | 5.80 | 6.15 | 5.79 | 6.13 | 6.13 | 4.61% | 63,898 |
| Jul 30, 2025 | 5.97 | 6.29 | 5.75 | 5.86 | 5.86 | -2.33% | 93,897 |
| Jul 29, 2025 | 6.06 | 6.17 | 5.71 | 6.00 | 6.00 | - | 66,170 |
| Jul 28, 2025 | 6.00 | 6.13 | 5.82 | 6.00 | 6.00 | -0.83% | 17,238 |
| Jul 25, 2025 | 6.04 | 6.09 | 5.95 | 6.05 | 6.05 | 0.17% | 15,320 |
| Jul 24, 2025 | 6.14 | 6.22 | 5.96 | 6.04 | 6.04 | -2.58% | 26,200 |
| Jul 23, 2025 | 6.04 | 6.31 | 6.00 | 6.20 | 6.20 | 3.16% | 25,279 |
| Jul 22, 2025 | 5.75 | 6.12 | 5.62 | 6.01 | 6.01 | 6.84% | 23,631 |
| Jul 21, 2025 | 5.80 | 5.93 | 5.60 | 5.63 | 5.63 | -2.68% | 31,632 |
| Jul 18, 2025 | 6.04 | 6.06 | 5.78 | 5.78 | 5.78 | -3.99% | 19,950 |
| Jul 17, 2025 | 5.93 | 6.21 | 5.86 | 6.02 | 6.02 | 1.86% | 34,299 |
| Jul 16, 2025 | 5.94 | 5.94 | 5.61 | 5.91 | 5.91 | 0.85% | 27,317 |
| Jul 15, 2025 | 5.94 | 6.13 | 5.78 | 5.86 | 5.86 | -1.84% | 27,898 |
| Jul 14, 2025 | 5.79 | 6.10 | 5.79 | 5.97 | 5.97 | 0.67% | 39,382 |
| Jul 11, 2025 | 5.99 | 6.16 | 5.70 | 5.93 | 5.93 | -1.33% | 32,721 |
| Jul 10, 2025 | 6.21 | 6.32 | 6.00 | 6.01 | 6.01 | -3.84% | 17,933 |
| Jul 9, 2025 | 6.49 | 6.50 | 6.02 | 6.25 | 6.25 | -2.65% | 21,231 |
| Jul 8, 2025 | 6.05 | 6.43 | 6.05 | 6.42 | 6.42 | 6.29% | 32,085 |
| Jul 7, 2025 | 5.90 | 6.09 | 5.90 | 6.04 | 6.04 | 1.85% | 14,503 |
| Jul 3, 2025 | 5.94 | 6.15 | 5.78 | 5.93 | 5.93 | 1.19% | 58,607 |
| Jul 2, 2025 | 5.90 | 6.14 | 5.78 | 5.86 | 5.86 | -1.01% | 49,387 |
| Jul 1, 2025 | 5.56 | 6.32 | 5.55 | 5.92 | 5.92 | 6.67% | 164,681 |
| Jun 30, 2025 | 5.81 | 5.81 | 5.51 | 5.55 | 5.55 | -5.13% | 23,787 |
| Jun 27, 2025 | 5.95 | 5.97 | 5.57 | 5.85 | 5.85 | -1.68% | 120,028 |
| Jun 26, 2025 | 5.60 | 5.95 | 5.46 | 5.95 | 5.95 | 7.99% | 56,712 |
| Jun 25, 2025 | 5.86 | 6.01 | 5.45 | 5.51 | 5.51 | -5.00% | 33,334 |
| Jun 24, 2025 | 5.56 | 5.94 | 5.50 | 5.80 | 5.80 | 7.61% | 82,963 |
| Jun 23, 2025 | 5.41 | 7.12 | 5.01 | 5.39 | 5.39 | -2.71% | 462,513 |
| Jun 20, 2025 | 5.63 | 5.76 | 5.46 | 5.54 | 5.54 | -1.07% | 56,162 |
| Jun 18, 2025 | 5.45 | 5.63 | 5.37 | 5.60 | 5.60 | 2.56% | 35,198 |
| Jun 17, 2025 | 5.67 | 5.80 | 5.46 | 5.46 | 5.46 | -4.88% | 33,659 |
| Jun 16, 2025 | 5.79 | 5.85 | 5.62 | 5.74 | 5.74 | 0.70% | 46,551 |
| Jun 13, 2025 | 5.74 | 5.85 | 5.61 | 5.70 | 5.70 | -2.40% | 35,609 |
| Jun 12, 2025 | 5.82 | 5.95 | 5.71 | 5.84 | 5.84 | -0.34% | 24,762 |
| Jun 11, 2025 | 6.04 | 6.15 | 5.86 | 5.86 | 5.86 | -1.01% | 31,690 |
| Jun 10, 2025 | 6.00 | 6.15 | 5.86 | 5.92 | 5.92 | -1.17% | 49,455 |
| Jun 9, 2025 | 6.15 | 6.26 | 5.90 | 5.99 | 5.99 | -2.60% | 32,489 |
| Jun 6, 2025 | 5.80 | 6.22 | 5.75 | 6.15 | 6.15 | 6.77% | 44,006 |
| Jun 5, 2025 | 5.89 | 6.19 | 5.66 | 5.76 | 5.76 | -1.71% | 33,518 |
| Jun 4, 2025 | 5.94 | 6.12 | 5.71 | 5.86 | 5.86 | -1.51% | 20,094 |
| Jun 3, 2025 | 5.82 | 6.10 | 5.49 | 5.95 | 5.95 | 2.76% | 76,825 |
| Jun 2, 2025 | 5.51 | 5.79 | 5.40 | 5.79 | 5.79 | 5.08% | 65,530 |
| May 30, 2025 | 5.74 | 5.76 | 5.51 | 5.51 | 5.51 | -4.42% | 41,882 |
| May 29, 2025 | 6.02 | 6.03 | 5.73 | 5.77 | 5.77 | -2.45% | 33,215 |
| May 28, 2025 | 6.32 | 6.70 | 5.79 | 5.91 | 5.91 | -6.04% | 68,348 |
| May 27, 2025 | 5.79 | 6.36 | 5.76 | 6.29 | 6.29 | 9.39% | 81,772 |
| May 23, 2025 | 5.70 | 5.83 | 5.57 | 5.75 | 5.75 | -0.69% | 46,761 |