Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	301.28	301.29	293.53	297.85	-	0.12%	142,077
Jul 27, 2026	301.05	304.97	293.02	297.50	297.50	-1.01%	366,116
Jul 24, 2026	302.72	307.81	297.18	300.53	300.53	-0.54%	264,707
Jul 23, 2026	300.47	307.48	300.00	302.15	302.15	-0.69%	338,451
Jul 22, 2026	308.18	308.56	302.20	304.26	304.26	-0.40%	205,457
Jul 21, 2026	296.97	305.47	295.35	305.47	305.47	3.90%	162,747
Jul 20, 2026	304.06	308.56	293.69	293.99	293.99	-3.10%	395,557
Jul 17, 2026	294.39	305.60	290.20	303.39	303.39	2.34%	278,327
Jul 16, 2026	295.11	303.58	293.67	296.45	296.45	0.06%	241,727
Jul 15, 2026	301.99	303.96	292.17	296.26	296.26	-1.56%	291,126
Jul 14, 2026	309.25	309.25	300.00	300.97	300.97	-2.68%	649,076
Jul 13, 2026	315.09	316.42	304.77	309.25	309.25	-2.21%	245,691
Jul 10, 2026	322.23	322.81	310.67	316.24	316.24	-1.97%	148,567
Jul 9, 2026	320.08	323.33	315.02	322.61	322.61	2.45%	398,301
Jul 8, 2026	321.91	326.63	311.73	314.88	314.88	-1.42%	404,957
Jul 7, 2026	317.97	323.30	312.74	319.43	319.43	-0.31%	316,465
Jul 6, 2026	319.94	322.31	315.76	320.42	320.42	0.27%	340,636
Jul 2, 2026	314.81	320.00	308.76	319.55	319.55	2.42%	368,156
Jul 1, 2026	315.20	318.41	305.31	312.01	312.01	-1.29%	521,622
Jun 30, 2026	315.00	320.99	311.94	316.09	316.09	0.65%	879,068
Jun 29, 2026	303.67	314.80	297.41	314.04	314.04	3.44%	539,305
Jun 26, 2026	294.56	305.71	286.00	303.59	303.59	2.59%	1,250,980
Jun 25, 2026	288.34	300.12	288.34	295.92	295.92	3.86%	711,084
Jun 24, 2026	283.35	288.46	278.65	284.91	284.91	1.96%	548,917
Jun 23, 2026	259.35	282.53	258.00	279.44	279.44	6.59%	2,298,219
Jun 22, 2026	267.73	272.79	245.00	262.17	262.17	-4.62%	819,520
Jun 18, 2026	267.06	276.20	265.88	274.88	274.88	4.46%	609,561
Jun 17, 2026	256.95	267.27	255.00	263.14	263.14	3.09%	354,977
Jun 16, 2026	255.11	258.21	250.37	255.25	255.25	0.79%	220,584
Jun 15, 2026	254.26	257.33	252.65	253.25	253.25	-0.90%	159,043
Jun 12, 2026	254.99	259.03	250.49	255.54	255.54	0.38%	247,085
Jun 11, 2026	251.04	258.57	247.00	254.57	254.57	2.55%	274,598
Jun 10, 2026	245.00	257.19	245.00	248.24	248.24	2.04%	240,272
Jun 9, 2026	241.98	245.00	237.00	243.28	243.28	2.33%	173,528
Jun 8, 2026	239.76	240.70	236.09	237.75	237.75	0.32%	219,151
Jun 5, 2026	235.75	240.53	235.65	237.00	237.00	0.46%	174,945
Jun 4, 2026	235.12	241.10	234.42	235.91	235.91	0.64%	210,386
Jun 3, 2026	232.57	234.88	231.31	234.40	234.40	0.70%	157,019
Jun 2, 2026	229.43	234.09	227.76	232.76	232.76	1.30%	185,122
Jun 1, 2026	228.68	230.73	222.76	229.78	229.78	-0.94%	203,666
May 29, 2026	234.79	237.15	229.98	231.96	231.96	-1.15%	153,566
May 28, 2026	233.66	237.84	231.66	234.66	234.66	-0.52%	126,406
May 27, 2026	235.33	238.76	231.30	235.89	235.89	0.24%	189,839
May 26, 2026	231.00	236.35	228.65	235.33	235.33	2.62%	222,323
May 22, 2026	223.46	229.59	221.87	229.33	229.33	3.22%	368,252
May 21, 2026	215.76	223.00	215.67	222.18	222.18	2.03%	153,818
May 20, 2026	211.52	220.63	209.38	217.75	217.75	4.80%	260,296
May 19, 2026	207.49	210.81	205.19	207.78	207.78	-0.05%	198,749
May 18, 2026	214.18	215.99	207.74	207.89	207.89	-2.50%	143,659
May 15, 2026	216.66	218.13	212.70	213.21	213.21	-2.63%	127,863