Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	113.28	114.68	111.72	113.66	113.66	0.98%	106,499
Jul 1, 2025	112.42	115.53	112.11	112.56	112.56	-0.99%	109,742
Jun 30, 2025	115.38	115.38	113.27	113.68	113.68	-0.41%	111,377
Jun 27, 2025	116.18	116.18	112.77	114.15	114.15	-1.33%	327,870
Jun 26, 2025	116.48	116.61	113.33	115.69	115.69	-0.03%	159,425
Jun 25, 2025	118.25	118.25	115.66	115.72	115.72	-2.11%	146,554
Jun 24, 2025	115.97	118.58	114.18	118.22	118.22	2.82%	137,178
Jun 23, 2025	113.80	115.10	110.00	114.98	114.98	0.79%	115,184
Jun 20, 2025	114.94	114.94	112.42	114.07	114.07	-0.50%	259,225
Jun 18, 2025	112.00	115.54	112.00	114.64	114.64	1.87%	144,664
Jun 17, 2025	113.68	116.16	111.88	112.54	112.54	-2.15%	123,652
Jun 16, 2025	112.95	115.26	112.05	115.01	115.01	2.23%	96,488
Jun 13, 2025	112.41	113.72	110.18	112.50	112.50	-1.70%	83,335
Jun 12, 2025	114.76	115.89	113.60	114.45	114.45	-0.81%	121,715
Jun 11, 2025	113.42	116.40	112.67	115.39	115.39	1.74%	183,834
Jun 10, 2025	109.49	114.95	106.30	113.42	113.42	3.60%	166,245
Jun 9, 2025	106.49	109.77	103.43	109.48	109.48	3.29%	121,916
Jun 6, 2025	104.62	106.70	103.68	105.99	105.99	1.74%	91,810
Jun 5, 2025	103.96	104.38	102.50	104.18	104.18	0.37%	81,774
Jun 4, 2025	102.00	103.98	101.67	103.80	103.80	1.42%	129,295
Jun 3, 2025	101.30	102.95	101.30	102.35	102.35	0.70%	83,248
Jun 2, 2025	102.51	103.79	100.67	101.64	101.64	-0.54%	99,876
May 30, 2025	100.29	104.01	98.89	102.19	102.19	1.27%	164,255
May 29, 2025	100.18	101.64	99.12	100.91	100.91	0.72%	124,671
May 28, 2025	101.60	101.60	98.90	100.19	100.19	-1.43%	114,223
May 27, 2025	103.11	103.17	100.99	101.64	101.64	0.04%	122,771
May 23, 2025	100.01	102.11	99.29	101.60	101.60	0.31%	107,116
May 22, 2025	102.10	102.73	101.03	101.29	101.29	-1.13%	76,659
May 21, 2025	103.75	104.58	101.40	102.45	102.45	-2.35%	84,622
May 20, 2025	105.36	105.36	102.78	104.92	104.92	-0.37%	108,930
May 19, 2025	104.00	105.42	101.84	105.31	105.31	0.74%	95,418
May 16, 2025	103.00	105.19	103.00	104.54	104.54	1.03%	79,629
May 15, 2025	104.68	105.40	102.69	103.47	103.47	-1.54%	83,761
May 14, 2025	107.51	108.45	104.50	105.09	105.09	-0.51%	164,797
May 13, 2025	106.38	107.81	104.55	105.63	105.63	-0.71%	136,138
May 12, 2025	107.54	109.20	104.65	106.38	106.38	1.82%	141,261
May 9, 2025	102.08	107.15	102.08	104.48	104.48	1.92%	148,631
May 8, 2025	106.92	107.37	99.24	102.51	102.51	-2.94%	169,961
May 7, 2025	104.90	106.32	103.36	105.62	105.62	2.23%	146,571
May 6, 2025	105.25	106.81	102.50	103.32	103.32	-2.85%	95,801
May 5, 2025	109.20	109.20	104.99	106.35	106.35	-2.78%	120,455
May 2, 2025	110.85	111.42	108.50	109.39	109.39	0.22%	81,140
May 1, 2025	110.67	110.74	107.86	109.15	109.15	-0.65%	77,670
Apr 30, 2025	110.71	111.48	107.34	109.86	109.86	-1.36%	105,777
Apr 29, 2025	108.69	112.55	108.69	111.38	111.38	2.30%	83,892
Apr 28, 2025	108.04	109.31	106.96	108.88	108.88	0.75%	84,556
Apr 25, 2025	106.95	108.34	104.65	108.07	108.07	-0.44%	102,961
Apr 24, 2025	105.93	109.24	104.97	108.55	108.55	2.64%	80,546
Apr 23, 2025	109.51	111.39	105.62	105.76	105.76	-0.67%	171,363
Apr 22, 2025	106.73	107.51	105.35	106.47	106.47	1.58%	102,655