Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	1.30	1.33	1.25	1.32	1.32	1.54%	3,941,098
Aug 4, 2025	1.25	1.32	1.22	1.30	1.30	8.33%	4,110,333
Aug 1, 2025	1.26	1.27	1.17	1.20	1.20	-6.98%	5,092,037
Jul 31, 2025	1.32	1.37	1.28	1.29	1.29	-3.73%	4,638,159
Jul 30, 2025	1.30	1.44	1.30	1.34	1.34	3.88%	7,075,262
Jul 29, 2025	1.39	1.40	1.23	1.29	1.29	-8.51%	7,191,741
Jul 28, 2025	1.52	1.55	1.35	1.41	1.41	-6.62%	10,091,782
Jul 25, 2025	1.47	1.56	1.34	1.51	1.51	2.72%	14,221,994
Jul 24, 2025	1.48	1.70	1.36	1.47	1.47	-4.55%	32,968,529
Jul 23, 2025	2.32	2.37	1.46	1.54	1.54	12.41%	252,827,730
Jul 22, 2025	1.00	1.44	1.00	1.37	1.37	41.03%	39,684,395
Jul 21, 2025	0.91	1.04	0.91	0.97	0.97	10.07%	7,719,897
Jul 18, 2025	0.79	0.90	0.78	0.88	0.88	12.59%	4,816,364
Jul 17, 2025	0.78	0.81	0.76	0.78	0.78	1.12%	2,189,447
Jul 16, 2025	0.77	0.78	0.75	0.78	0.78	1.99%	1,595,424
Jul 15, 2025	0.82	0.84	0.76	0.76	0.76	-7.32%	2,337,569
Jul 14, 2025	0.79	0.82	0.78	0.82	0.82	3.80%	1,929,516
Jul 11, 2025	0.83	0.83	0.78	0.79	0.79	-3.54%	2,331,567
Jul 10, 2025	0.78	0.82	0.77	0.82	0.82	4.48%	1,852,330
Jul 9, 2025	0.80	0.81	0.77	0.78	0.78	-0.46%	1,756,519
Jul 8, 2025	0.78	0.79	0.73	0.79	0.79	4.22%	3,591,630
Jul 7, 2025	0.75	0.78	0.73	0.76	0.76	1.45%	2,241,592
Jul 3, 2025	0.73	0.74	0.72	0.74	0.74	0.65%	1,867,414
Jul 2, 2025	0.73	0.75	0.72	0.74	0.74	1.98%	2,792,427
Jul 1, 2025	0.74	0.75	0.71	0.73	0.73	-4.19%	1,866,609
Jun 30, 2025	0.76	0.77	0.67	0.76	0.76	0.80%	9,623,636
Jun 27, 2025	0.82	0.82	0.75	0.75	0.75	-7.06%	20,483,394
Jun 26, 2025	0.85	0.86	0.80	0.81	0.81	-3.65%	2,398,060
Jun 25, 2025	0.86	0.87	0.81	0.84	0.84	-1.61%	1,560,300
Jun 24, 2025	0.85	0.89	0.85	0.85	0.85	-0.79%	1,898,447
Jun 23, 2025	0.89	0.90	0.83	0.86	0.86	-5.32%	2,650,026
Jun 20, 2025	0.89	0.93	0.87	0.91	0.91	4.42%	8,736,922
Jun 18, 2025	0.83	0.95	0.83	0.87	0.87	4.13%	4,515,607
Jun 17, 2025	0.89	0.89	0.83	0.83	0.83	-5.22%	2,196,334
Jun 16, 2025	0.82	0.91	0.81	0.88	0.88	10.81%	3,428,957
Jun 13, 2025	0.82	0.84	0.78	0.80	0.80	-5.92%	2,454,370
Jun 12, 2025	0.83	0.90	0.83	0.85	0.85	-1.78%	2,193,191
Jun 11, 2025	0.86	0.87	0.81	0.86	0.86	0.67%	3,321,221
Jun 10, 2025	0.90	0.92	0.85	0.85	0.85	-3.10%	4,586,011
Jun 9, 2025	0.81	1.02	0.77	0.88	0.88	11.18%	15,120,595
Jun 6, 2025	0.70	0.83	0.70	0.79	0.79	15.61%	7,622,130
Jun 5, 2025	0.69	0.74	0.67	0.69	0.69	-	3,784,400
Jun 4, 2025	0.67	0.69	0.67	0.69	0.69	3.17%	2,113,070
Jun 3, 2025	0.63	0.67	0.61	0.67	0.67	5.01%	3,181,225
Jun 2, 2025	0.66	0.66	0.60	0.63	0.63	-4.48%	4,502,943
May 30, 2025	0.63	0.67	0.62	0.66	0.66	3.82%	4,913,450
May 29, 2025	0.64	0.65	0.63	0.64	0.64	0.57%	1,890,851
May 28, 2025	0.64	0.64	0.61	0.64	0.64	-2.16%	1,947,064
May 27, 2025	0.58	0.65	0.57	0.65	0.65	12.54%	5,147,875
May 23, 2025	0.57	0.59	0.57	0.58	0.58	-1.80%	1,952,790