Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.79	21.98	20.93	21.57	21.57	-1.87%	727,403
Jul 31, 2025	22.06	22.30	21.67	21.98	21.98	-1.87%	677,435
Jul 30, 2025	22.79	23.29	22.03	22.40	22.40	-1.54%	614,057
Jul 29, 2025	23.50	24.05	22.58	22.75	22.75	-3.11%	600,897
Jul 28, 2025	24.31	24.31	23.36	23.48	23.48	-2.61%	538,262
Jul 25, 2025	23.77	24.17	23.13	24.11	24.11	2.38%	563,939
Jul 24, 2025	24.11	24.41	23.46	23.55	23.55	-3.64%	706,064
Jul 23, 2025	24.00	24.94	23.30	24.44	24.44	3.25%	974,795
Jul 22, 2025	22.01	23.70	21.88	23.67	23.67	9.13%	1,813,038
Jul 21, 2025	22.20	22.25	21.24	21.69	21.69	-1.14%	1,122,306
Jul 18, 2025	22.85	23.10	21.72	21.94	21.94	-3.35%	1,257,971
Jul 17, 2025	22.46	23.25	22.32	22.70	22.70	1.38%	1,432,768
Jul 16, 2025	21.49	23.01	21.33	22.39	22.39	11.67%	2,520,329
Jul 15, 2025	21.83	21.83	20.02	20.05	20.05	-7.65%	2,259,740
Jul 14, 2025	22.57	22.61	21.07	21.71	21.71	-3.73%	2,025,303
Jul 11, 2025	23.74	24.59	22.11	22.55	22.55	-5.88%	2,461,023
Jul 10, 2025	21.75	24.61	21.20	23.96	23.96	-22.71%	5,259,572
Jul 9, 2025	31.71	31.71	30.56	31.00	31.00	-0.93%	853,675
Jul 8, 2025	30.22	31.98	29.78	31.29	31.29	3.95%	817,560
Jul 7, 2025	31.92	32.53	29.94	30.10	30.10	-7.84%	810,671
Jul 3, 2025	33.54	33.73	32.26	32.66	32.66	-1.77%	391,752
Jul 2, 2025	31.22	33.60	30.65	33.25	33.25	7.02%	926,222
Jul 1, 2025	28.24	32.16	28.23	31.07	31.07	9.48%	904,365
Jun 30, 2025	28.34	28.68	27.70	28.38	28.38	0.14%	673,492
Jun 27, 2025	28.04	28.45	27.55	28.34	28.34	2.24%	562,578
Jun 26, 2025	27.79	28.25	27.08	27.72	27.72	0.43%	590,082
Jun 25, 2025	27.82	28.32	27.32	27.60	27.60	-1.64%	534,822
Jun 24, 2025	27.93	28.35	27.45	28.06	28.06	2.22%	460,774
Jun 23, 2025	26.35	27.48	25.90	27.45	27.45	2.69%	436,310
Jun 20, 2025	26.37	26.79	25.98	26.73	26.73	2.89%	864,527
Jun 18, 2025	26.37	26.78	25.93	25.98	25.98	-1.55%	357,016
Jun 17, 2025	27.54	27.73	26.27	26.39	26.39	-5.45%	396,762
Jun 16, 2025	27.48	28.18	26.95	27.91	27.91	3.14%	474,462
Jun 13, 2025	27.48	28.00	26.90	27.06	27.06	-3.32%	629,937
Jun 12, 2025	28.02	28.62	27.28	27.99	27.99	-1.58%	504,292
Jun 11, 2025	29.95	30.03	28.40	28.44	28.44	-3.89%	838,265
Jun 10, 2025	29.11	30.20	29.01	29.59	29.59	2.21%	773,243
Jun 9, 2025	28.50	29.81	28.41	28.95	28.95	3.43%	598,535
Jun 6, 2025	28.38	28.78	27.44	27.99	27.99	0.18%	418,891
Jun 5, 2025	27.64	28.21	27.25	27.94	27.94	0.11%	479,606
Jun 4, 2025	27.65	28.27	27.28	27.91	27.91	1.12%	460,505
Jun 3, 2025	26.26	27.67	25.85	27.60	27.60	5.10%	585,235
Jun 2, 2025	26.50	26.65	25.43	26.26	26.26	-2.34%	588,631
May 30, 2025	26.52	27.35	26.06	26.89	26.89	0.41%	664,607
May 29, 2025	26.35	27.77	26.00	26.78	26.78	5.89%	611,125
May 28, 2025	26.16	26.35	24.90	25.29	25.29	-3.40%	704,071
May 27, 2025	26.61	27.05	26.16	26.18	26.18	-0.23%	746,889
May 23, 2025	26.98	27.19	25.77	26.24	26.24	-6.40%	719,889
May 22, 2025	26.60	28.10	26.34	28.04	28.04	4.06%	677,798
May 21, 2025	30.59	30.70	26.93	26.94	26.94	-13.82%	870,218