Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	43.55	45.43	42.90	45.28	45.28	4.43%	1,801,397
Aug 7, 2025	44.17	44.20	42.82	43.36	43.36	0.35%	1,590,110
Aug 6, 2025	43.74	43.77	42.34	43.21	43.21	-1.46%	2,084,264
Aug 5, 2025	44.96	45.52	43.41	43.85	43.85	-2.19%	2,137,293
Aug 4, 2025	44.47	45.46	44.25	44.83	44.83	3.44%	2,578,026
Aug 1, 2025	45.36	45.39	42.84	43.34	43.34	-8.28%	5,241,055
Jul 31, 2025	47.19	51.15	46.31	47.25	47.25	-3.04%	5,727,991
Jul 30, 2025	48.68	50.43	48.22	48.73	48.73	0.43%	5,149,366
Jul 29, 2025	47.05	50.06	46.91	48.52	48.52	5.59%	4,039,857
Jul 28, 2025	45.80	46.15	45.30	45.95	45.95	1.46%	1,761,496
Jul 25, 2025	44.64	45.89	44.51	45.29	45.29	2.30%	2,128,269
Jul 24, 2025	46.56	46.56	44.26	44.27	44.27	-4.70%	1,977,830
Jul 23, 2025	45.58	46.66	45.38	46.46	46.46	3.14%	1,883,655
Jul 22, 2025	47.05	47.17	43.50	45.04	45.04	-5.12%	3,270,242
Jul 21, 2025	45.35	48.59	45.10	47.47	47.47	5.42%	5,789,840
Jul 18, 2025	46.76	46.76	44.75	45.03	45.03	-2.57%	2,969,114
Jul 17, 2025	45.81	47.63	45.77	46.22	46.22	0.90%	2,082,348
Jul 16, 2025	45.84	46.51	45.39	45.81	45.81	0.04%	1,916,644
Jul 15, 2025	45.45	46.28	44.83	45.79	45.79	3.36%	2,548,778
Jul 14, 2025	43.76	45.24	43.32	44.30	44.30	0.43%	1,871,375
Jul 11, 2025	43.46	44.41	43.00	44.11	44.11	0.52%	1,092,020
Jul 10, 2025	43.77	44.52	43.29	43.88	43.88	-0.25%	1,638,896
Jul 9, 2025	42.71	44.33	42.17	43.99	43.99	3.19%	2,149,871
Jul 8, 2025	43.52	45.00	42.40	42.63	42.63	1.79%	2,568,680
Jul 7, 2025	43.24	43.72	41.70	41.88	41.88	-4.86%	2,671,949
Jul 3, 2025	41.85	44.43	41.34	44.02	44.02	5.41%	2,151,795
Jul 2, 2025	40.26	42.01	40.02	41.76	41.76	2.81%	1,401,897
Jul 1, 2025	40.55	41.42	40.01	40.62	40.62	-0.49%	2,063,794
Jun 30, 2025	40.43	41.54	40.39	40.82	40.82	1.42%	2,292,959
Jun 27, 2025	40.19	40.58	39.94	40.25	40.25	0.98%	2,371,991
Jun 26, 2025	39.39	40.36	39.33	39.86	39.86	1.68%	2,025,082
Jun 25, 2025	38.07	40.57	38.05	39.20	39.20	3.51%	2,730,407
Jun 24, 2025	37.08	37.93	36.65	37.87	37.87	2.49%	1,419,383
Jun 23, 2025	36.42	36.98	35.52	36.95	36.95	0.71%	1,572,589
Jun 20, 2025	37.50	37.88	36.33	36.69	36.69	-0.76%	1,877,568
Jun 18, 2025	36.53	37.64	36.50	36.97	36.97	1.57%	1,502,600
Jun 17, 2025	36.73	37.50	36.17	36.40	36.40	-1.86%	1,126,863
Jun 16, 2025	36.23	37.74	35.93	37.09	37.09	4.83%	2,062,438
Jun 13, 2025	35.55	36.09	35.01	35.38	35.38	-2.86%	1,268,361
Jun 12, 2025	36.25	37.19	36.08	36.42	36.42	-0.44%	1,640,988
Jun 11, 2025	36.36	37.05	36.17	36.58	36.58	1.09%	1,975,290
Jun 10, 2025	35.71	36.27	35.38	36.19	36.19	1.36%	1,577,826
Jun 9, 2025	33.64	35.79	33.62	35.70	35.70	7.47%	2,136,814
Jun 6, 2025	32.71	33.36	32.57	33.22	33.22	3.46%	927,276
Jun 5, 2025	32.46	34.00	31.83	32.11	32.11	-0.80%	1,438,431
Jun 4, 2025	32.53	33.09	32.20	32.37	32.37	-0.06%	1,866,385
Jun 3, 2025	30.01	32.44	29.91	32.39	32.39	8.55%	2,500,303
Jun 2, 2025	29.73	30.08	29.48	29.84	29.84	-0.07%	615,430
May 30, 2025	29.63	29.99	29.26	29.86	29.86	-0.07%	750,641
May 29, 2025	30.22	30.35	29.72	29.88	29.88	-0.27%	576,338