Sezzle Inc. (SEZL)
NASDAQ: SEZL · Real-Time Price · USD
91.51
-47.82 (-34.32%)
At close: Aug 8, 2025, 4:00 PM
91.00
-0.51 (-0.56%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 103.51 | 106.00 | 90.99 | 91.51 | 91.51 | -34.32% | 5,296,201 |
| Aug 7, 2025 | 145.37 | 148.20 | 132.23 | 139.33 | 139.33 | -2.16% | 2,159,527 |
| Aug 6, 2025 | 152.59 | 152.59 | 131.00 | 142.41 | 142.41 | -6.27% | 1,782,156 |
| Aug 5, 2025 | 158.00 | 159.50 | 147.03 | 151.94 | 151.94 | -3.22% | 833,924 |
| Aug 4, 2025 | 148.95 | 156.99 | 147.31 | 156.99 | 156.99 | 9.02% | 657,047 |
| Aug 1, 2025 | 144.93 | 150.75 | 137.08 | 144.00 | 144.00 | -7.00% | 968,762 |
| Jul 31, 2025 | 151.35 | 160.48 | 150.00 | 154.84 | 154.84 | 2.59% | 744,120 |
| Jul 30, 2025 | 144.68 | 156.80 | 143.01 | 150.93 | 150.93 | 5.98% | 1,003,428 |
| Jul 29, 2025 | 147.19 | 148.00 | 138.52 | 142.41 | 142.41 | -2.79% | 627,906 |
| Jul 28, 2025 | 151.57 | 153.33 | 141.69 | 146.49 | 146.49 | -1.65% | 733,038 |
| Jul 25, 2025 | 140.72 | 156.86 | 139.22 | 148.95 | 148.95 | 5.85% | 1,206,590 |
| Jul 24, 2025 | 139.40 | 142.70 | 136.47 | 140.72 | 140.72 | 1.08% | 543,751 |
| Jul 23, 2025 | 135.98 | 139.23 | 133.39 | 139.21 | 139.21 | 3.46% | 649,539 |
| Jul 22, 2025 | 135.34 | 135.94 | 126.78 | 134.55 | 134.55 | -1.05% | 812,278 |
| Jul 21, 2025 | 140.71 | 147.45 | 134.39 | 135.98 | 135.98 | -3.28% | 941,022 |
| Jul 18, 2025 | 141.30 | 142.80 | 137.48 | 140.59 | 140.59 | 0.08% | 704,060 |
| Jul 17, 2025 | 148.02 | 150.00 | 140.16 | 140.48 | 140.48 | -3.09% | 860,100 |
| Jul 16, 2025 | 136.00 | 146.13 | 135.00 | 144.96 | 144.96 | 8.73% | 1,015,057 |
| Jul 15, 2025 | 140.53 | 143.00 | 131.85 | 133.32 | 133.32 | -1.83% | 860,801 |
| Jul 14, 2025 | 133.00 | 137.78 | 130.69 | 135.81 | 135.81 | 0.80% | 1,016,663 |
| Jul 11, 2025 | 146.30 | 151.57 | 132.04 | 134.73 | 134.73 | -9.35% | 1,680,843 |
| Jul 10, 2025 | 164.98 | 165.48 | 145.20 | 148.63 | 148.63 | -10.51% | 1,700,328 |
| Jul 9, 2025 | 168.25 | 171.47 | 158.80 | 166.09 | 166.09 | 1.19% | 956,660 |
| Jul 8, 2025 | 182.03 | 186.74 | 162.50 | 164.13 | 164.13 | -9.57% | 1,564,705 |
| Jul 7, 2025 | 180.50 | 181.50 | 165.82 | 181.50 | 181.50 | -0.36% | 932,158 |
| Jul 3, 2025 | 175.50 | 182.49 | 173.60 | 182.16 | 182.16 | 5.72% | 579,060 |
| Jul 2, 2025 | 167.00 | 175.00 | 166.18 | 172.30 | 172.30 | 2.82% | 847,100 |
| Jul 1, 2025 | 176.08 | 181.94 | 161.44 | 167.58 | 167.58 | -6.51% | 1,512,195 |
| Jun 30, 2025 | 168.81 | 181.53 | 168.81 | 179.25 | 179.25 | 8.37% | 1,207,266 |
| Jun 27, 2025 | 165.00 | 170.93 | 159.40 | 165.40 | 165.40 | 0.76% | 1,115,254 |
| Jun 26, 2025 | 156.36 | 164.29 | 151.50 | 164.16 | 164.16 | 6.05% | 740,763 |
| Jun 25, 2025 | 163.80 | 164.29 | 153.01 | 154.79 | 154.79 | -3.33% | 958,587 |
| Jun 24, 2025 | 148.62 | 161.60 | 146.94 | 160.12 | 160.12 | 10.44% | 1,079,397 |
| Jun 23, 2025 | 141.47 | 148.00 | 137.00 | 144.98 | 144.98 | -1.40% | 1,038,544 |
| Jun 20, 2025 | 146.57 | 148.46 | 140.50 | 147.04 | 147.04 | 2.80% | 795,235 |
| Jun 18, 2025 | 146.00 | 148.61 | 139.73 | 143.03 | 143.03 | -0.58% | 794,189 |
| Jun 17, 2025 | 146.00 | 152.10 | 143.15 | 143.87 | 143.87 | -1.75% | 1,193,451 |
| Jun 16, 2025 | 136.11 | 147.50 | 135.50 | 146.43 | 146.43 | 9.65% | 1,081,076 |
| Jun 13, 2025 | 134.95 | 141.73 | 131.20 | 133.54 | 133.54 | -4.68% | 1,393,368 |
| Jun 12, 2025 | 131.53 | 141.83 | 131.45 | 140.10 | 140.10 | 6.78% | 985,297 |
| Jun 11, 2025 | 125.00 | 133.54 | 124.52 | 131.20 | 131.20 | 6.81% | 1,105,276 |
| Jun 10, 2025 | 120.86 | 126.46 | 106.15 | 122.83 | 122.83 | -7.06% | 2,586,163 |
| Jun 9, 2025 | 134.79 | 134.99 | 126.32 | 132.16 | 132.16 | 0.05% | 886,166 |
| Jun 6, 2025 | 124.03 | 132.80 | 123.38 | 132.09 | 132.09 | 6.76% | 946,125 |
| Jun 5, 2025 | 121.35 | 125.40 | 120.89 | 123.73 | 123.73 | 3.29% | 900,109 |
| Jun 4, 2025 | 114.81 | 120.78 | 114.30 | 119.79 | 119.79 | 5.02% | 857,406 |
| Jun 3, 2025 | 113.27 | 117.06 | 112.01 | 114.06 | 114.06 | 1.37% | 693,275 |
| Jun 2, 2025 | 107.50 | 113.84 | 105.78 | 112.52 | 112.52 | 5.44% | 888,599 |
| May 30, 2025 | 107.05 | 108.25 | 102.63 | 106.71 | 106.71 | -2.24% | 1,200,205 |
| May 29, 2025 | 114.24 | 115.84 | 107.60 | 109.15 | 109.15 | -1.99% | 781,867 |