Ligand Pharmaceuticals Incorporated - LGND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	155.28	151.08	151.08	155.28	150.89	245,447
August 14, 2025	153.26	153.79	153.79	155.07	151.46	203,333
August 13, 2025	152.8	156.01	156.01	157.54	151.24	352,303
August 12, 2025	150	152.69	152.69	156.53	149	1.77M
August 11, 2025	138.37	147.01	147.01	148.17	137.14	1.08M
August 08, 2025	148.26	150.06	150.06	151.55	143.51	195,533
August 07, 2025	144.8	146.32	146.32	149.21	140	300,237
August 06, 2025	134.08	142.4	142.4	143.79	132.21	300,500
August 05, 2025	135.43	135.15	135.15	135.88	132.7	185,800
August 04, 2025	133.18	135.39	135.39	135.39	131.67	103,535
August 01, 2025	131	132.72	132.72	133.19	129.55	156,000
July 31, 2025	133.72	131.58	131.58	137.25	131.12	227,707
July 30, 2025	133.85	135.23	135.23	138.02	133.85	181,685
July 29, 2025	135.86	131.58	131.58	136.12	131.57	100,939
July 28, 2025	135.32	134.92	134.92	135.58	133.62	118,800
July 25, 2025	133.62	135.83	135.83	135.83	132.59	124,900
July 24, 2025	136.1	132.83	132.83	137	132.72	91,800
July 23, 2025	133.89	136.21	136.21	137.39	133.13	157,500
July 22, 2025	142	132.46	132.46	142.3	131.75	238,528
July 21, 2025	138.68	141.12	141.12	143.13	137.37	427,636
July 18, 2025	138.12	139.1	139.1	139.71	135.24	347,151
July 17, 2025	129.47	137.57	137.57	137.84	129.47	371,353
July 16, 2025	125.3	129.63	129.63	130.94	123.66	290,738
July 15, 2025	127.12	124.3	124.3	127.17	122.29	180,300
July 14, 2025	120.68	126.92	126.92	127.07	120.68	140,900
July 11, 2025	124.52	121.7	121.7	124.52	120.74	106,500
July 10, 2025	121.5	124.98	124.98	126.24	121.25	183,400
July 09, 2025	116.6	122.4	122.4	124.62	116.44	194,021
July 08, 2025	114.46	115.12	115.12	116.7	114	114,526
July 07, 2025	113.82	113.76	113.76	114.86	112.83	98,800
July 03, 2025	113.33	114.58	114.58	114.79	112.41	52,100
July 02, 2025	113.28	113.66	113.66	114.68	111.72	106,500
July 01, 2025	112.42	112.56	112.56	115.53	112.11	109,742
June 30, 2025	115.38	113.68	113.68	115.38	113.27	111,400
June 27, 2025	116.18	114.15	114.15	116.18	112.77	327,900
June 26, 2025	116.48	115.69	115.69	116.61	113.33	159,425
June 25, 2025	118.25	115.72	115.72	118.25	115.66	146,600
June 24, 2025	115.97	118.22	118.22	118.58	114.18	137,200
June 23, 2025	113.8	115	115	115	110	110,663
June 20, 2025	114.94	114.07	114.07	114.94	112.42	259,225
June 18, 2025	112	114.64	114.64	115.54	112	144,700
June 17, 2025	113.68	112.54	112.54	116.16	111.88	123,700
June 16, 2025	112.95	115.01	115.01	115.26	112.05	96,500
June 13, 2025	112.41	112.5	112.5	113.72	110.18	83,335
June 12, 2025	114.76	114.45	114.45	115.89	113.6	121,715
June 11, 2025	113.42	115.39	115.39	116.4	112.67	183,834
June 10, 2025	109.49	113.42	113.42	114.95	106.3	166,245
June 09, 2025	106.49	109.48	109.48	109.77	103.43	121,916
June 06, 2025	104.62	105.99	105.99	106.7	103.68	91,810
June 05, 2025	103.96	104.18	104.18	104.38	102.5	81,800
June 04, 2025	102	103.8	103.8	103.98	101.67	129,300
June 03, 2025	101.3	102.35	102.35	102.95	101.3	83,248
June 02, 2025	102.51	101.64	101.64	103.79	100.67	99,900
May 30, 2025	100.29	102.19	102.19	104.01	98.89	164,255
May 29, 2025	100.18	100.91	100.91	101.64	99.12	124,700
May 28, 2025	101.6	100.19	100.19	101.6	98.9	114,223
May 27, 2025	103.11	101.64	101.64	103.17	100.99	122,800
May 23, 2025	100.01	101.6	101.6	102.11	99.29	107,116
May 22, 2025	102.1	101.29	101.29	102.73	101.03	76,700
May 21, 2025	103.75	102.45	102.45	104.58	101.4	84,622

Ligand Pharmaceuticals Incorporated (LGND) NASDAQ