Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	180.06	181.66	179.10	180.09	180.09	0.13%	1,072,900
Aug 8, 2025	178.84	180.40	177.90	179.86	179.86	0.51%	877,748
Aug 7, 2025	179.83	180.95	176.72	178.95	178.95	0.82%	1,031,425
Aug 6, 2025	183.79	183.79	176.47	177.49	177.49	-3.50%	1,663,471
Aug 5, 2025	183.01	184.13	180.47	183.93	183.93	0.65%	2,522,883
Aug 4, 2025	181.62	184.62	180.23	182.75	182.75	0.16%	1,100,463
Aug 1, 2025	183.27	184.00	178.92	182.45	182.45	-1.83%	1,644,135
Jul 31, 2025	188.93	191.00	184.91	185.86	185.86	-2.97%	1,887,359
Jul 30, 2025	194.80	195.70	189.67	191.54	191.54	-1.55%	1,277,957
Jul 29, 2025	197.76	198.05	192.17	194.55	194.55	-1.62%	2,158,748
Jul 28, 2025	198.68	201.21	196.86	197.76	197.76	-0.71%	1,966,386
Jul 25, 2025	201.04	201.04	195.32	199.17	199.17	-0.82%	2,138,936
Jul 24, 2025	197.10	206.78	196.30	200.82	200.82	3.39%	5,460,128
Jul 23, 2025	191.27	194.88	186.32	194.24	194.24	3.66%	5,027,916
Jul 22, 2025	171.33	190.13	170.16	187.38	187.38	17.88%	6,857,001
Jul 21, 2025	160.97	161.70	158.66	158.96	158.96	-1.04%	2,338,000
Jul 18, 2025	164.21	164.68	159.20	160.63	160.63	-1.60%	2,312,799
Jul 17, 2025	158.32	163.83	157.78	163.25	163.25	2.91%	2,194,885
Jul 16, 2025	158.33	159.80	156.16	158.64	158.64	0.61%	1,498,303
Jul 15, 2025	161.51	162.24	157.59	157.68	157.68	-1.53%	2,406,158
Jul 14, 2025	161.45	162.85	159.46	160.13	160.13	-1.64%	1,364,956
Jul 11, 2025	163.54	164.89	161.36	162.80	162.80	-1.65%	1,156,699
Jul 10, 2025	162.83	168.97	162.28	165.53	165.53	2.17%	1,612,124
Jul 9, 2025	165.88	166.74	160.28	162.02	162.02	-1.49%	1,289,745
Jul 8, 2025	163.17	168.47	162.71	164.47	164.47	1.24%	1,987,723
Jul 7, 2025	163.25	164.99	160.87	162.45	162.45	-1.09%	1,489,122
Jul 3, 2025	165.10	166.91	164.24	164.24	164.24	-0.25%	674,106
Jul 2, 2025	163.15	164.92	161.73	164.65	164.65	1.25%	1,277,983
Jul 1, 2025	157.31	167.32	156.01	162.61	162.61	3.19%	1,497,761
Jun 30, 2025	157.87	158.99	155.15	157.59	157.59	0.08%	2,920,642
Jun 27, 2025	158.86	159.58	156.01	157.47	157.47	-0.44%	2,309,431
Jun 26, 2025	159.94	160.22	156.49	158.16	158.16	-0.35%	2,551,725
Jun 25, 2025	157.84	159.62	156.13	158.71	158.71	0.08%	2,093,330
Jun 24, 2025	156.59	158.93	155.61	158.58	158.58	2.20%	1,606,759
Jun 23, 2025	153.27	157.07	153.01	155.17	155.17	0.28%	4,537,384
Jun 20, 2025	155.60	156.91	153.82	154.73	154.73	0.08%	2,905,654
Jun 18, 2025	155.01	156.01	153.89	154.61	154.61	0.33%	1,667,193
Jun 17, 2025	157.45	158.99	153.23	154.10	154.10	-3.23%	2,631,082
Jun 16, 2025	157.48	159.85	155.20	159.25	159.25	1.50%	1,643,862
Jun 13, 2025	156.06	158.98	156.06	156.89	156.89	-1.41%	1,473,885
Jun 12, 2025	158.00	160.23	157.26	159.13	159.13	0.19%	1,584,575
Jun 11, 2025	160.05	163.79	158.05	158.83	158.83	-0.59%	2,739,962
Jun 10, 2025	154.51	160.63	153.93	159.77	159.77	3.65%	2,845,140
Jun 9, 2025	154.26	154.83	151.58	154.15	154.15	1.20%	2,410,414
Jun 6, 2025	148.22	152.34	147.62	152.32	152.32	3.36%	2,750,098
Jun 5, 2025	148.86	149.86	146.44	147.37	147.37	-0.36%	3,359,217
Jun 4, 2025	144.04	149.00	143.00	147.90	147.90	3.59%	2,684,614
Jun 3, 2025	138.51	143.39	136.41	142.78	142.78	2.65%	3,270,021
Jun 2, 2025	139.14	139.66	136.43	139.10	139.10	-0.88%	1,536,989
May 30, 2025	140.20	141.33	137.33	140.33	140.33	-0.49%	2,874,687