Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.22	38.90	37.65	38.27	38.27	1.00%	207,739
Jul 31, 2025	37.61	38.22	37.03	37.89	37.89	0.56%	202,025
Jul 30, 2025	37.05	38.25	36.94	37.68	37.68	1.95%	221,360
Jul 29, 2025	37.75	38.70	36.84	36.96	36.96	-1.78%	311,301
Jul 28, 2025	39.93	39.93	37.34	37.63	37.63	-5.88%	310,028
Jul 25, 2025	39.77	40.36	39.50	39.98	39.98	0.48%	163,194
Jul 24, 2025	39.75	40.95	39.72	39.79	39.79	-0.50%	242,352
Jul 23, 2025	40.10	40.50	39.52	39.99	39.99	-0.22%	216,887
Jul 22, 2025	39.79	40.98	39.54	40.08	40.08	1.24%	238,017
Jul 21, 2025	39.52	40.28	39.46	39.59	39.59	0.41%	144,660
Jul 18, 2025	39.90	39.91	39.26	39.43	39.43	-1.15%	123,766
Jul 17, 2025	39.75	40.60	39.51	39.89	39.89	0.78%	146,363
Jul 16, 2025	39.44	40.02	39.10	39.58	39.58	1.23%	140,712
Jul 15, 2025	39.80	39.88	38.86	39.10	39.10	-2.81%	162,121
Jul 14, 2025	39.11	40.24	38.87	40.23	40.23	2.94%	169,054
Jul 11, 2025	39.10	40.22	38.84	39.08	39.08	-	180,233
Jul 10, 2025	38.45	39.19	37.83	39.08	39.08	0.83%	286,144
Jul 9, 2025	38.15	38.87	37.57	38.76	38.76	1.95%	183,741
Jul 8, 2025	39.41	39.61	37.80	38.02	38.02	-3.50%	213,602
Jul 7, 2025	39.78	40.07	38.97	39.40	39.40	-1.72%	309,209
Jul 3, 2025	39.64	40.55	39.32	40.09	40.09	1.19%	136,791
Jul 2, 2025	39.71	40.29	39.10	39.62	39.62	-0.53%	198,579
Jul 1, 2025	39.10	40.61	38.55	39.83	39.83	1.48%	295,803
Jun 30, 2025	39.22	39.49	37.83	39.25	39.25	0.08%	311,509
Jun 27, 2025	37.36	39.46	36.00	39.22	39.22	5.63%	1,093,667
Jun 26, 2025	37.48	37.71	35.87	37.13	37.13	-0.56%	426,684
Jun 25, 2025	42.46	42.54	37.11	37.34	37.34	-12.14%	398,029
Jun 24, 2025	44.41	44.50	41.82	42.50	42.50	-3.47%	368,728
Jun 23, 2025	41.31	44.34	41.31	44.03	44.03	6.66%	294,329
Jun 20, 2025	40.80	41.70	40.53	41.28	41.28	1.88%	800,988
Jun 18, 2025	41.25	41.59	40.43	40.52	40.52	-1.46%	167,391
Jun 17, 2025	40.37	42.20	40.08	41.12	41.12	1.33%	158,962
Jun 16, 2025	41.59	42.23	40.01	40.58	40.58	-2.31%	177,692
Jun 13, 2025	41.12	42.48	40.89	41.54	41.54	-0.36%	186,931
Jun 12, 2025	43.75	43.94	41.09	41.69	41.69	-4.31%	189,742
Jun 11, 2025	44.18	44.78	43.45	43.57	43.57	-1.38%	248,744
Jun 10, 2025	44.30	44.68	43.79	44.18	44.18	0.07%	139,020
Jun 9, 2025	45.06	45.26	42.85	44.15	44.15	-2.47%	186,768
Jun 6, 2025	44.68	45.61	44.17	45.27	45.27	1.91%	175,744
Jun 5, 2025	45.08	45.69	43.89	44.42	44.42	-2.22%	226,929
Jun 4, 2025	46.35	46.39	45.12	45.43	45.43	-1.84%	166,482
Jun 3, 2025	48.19	48.19	44.31	46.28	46.28	-3.94%	369,616
Jun 2, 2025	48.60	49.17	46.99	48.18	48.18	-1.33%	164,237
May 30, 2025	47.48	48.88	47.00	48.83	48.83	2.45%	208,385
May 29, 2025	48.11	48.47	46.84	47.66	47.66	-1.28%	174,126
May 28, 2025	47.74	48.51	47.64	48.28	48.28	0.69%	152,679
May 27, 2025	49.67	50.35	44.68	47.95	47.95	-3.95%	341,277
May 23, 2025	49.85	50.43	49.22	49.92	49.80	-0.28%	187,248
May 22, 2025	50.55	51.33	50.06	50.06	49.94	-0.97%	231,006
May 21, 2025	50.96	51.63	49.10	50.55	50.42	-2.24%	152,502