Skip to main content
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
116.55
-2.09 (-1.76%)
Jan 31, 2025, 4:00 PM EST - Market closed

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025117.85119.38115.00116.55116.55-1.76%68,027
Jan 30, 2025120.00122.34118.22118.64118.64-0.24%73,576
Jan 29, 2025117.48119.46116.36118.92118.920.69%81,614
Jan 28, 2025117.33118.43115.98118.11118.110.71%52,472
Jan 27, 2025114.75119.11114.75117.28117.281.96%85,163
Jan 24, 2025114.91115.81112.50115.03115.03-0.30%77,219
Jan 23, 2025115.79115.86112.79115.38115.38-0.41%73,414
Jan 22, 2025117.26119.00113.99115.86115.86-1.28%118,884
Jan 21, 2025113.01117.53112.53117.36117.364.89%106,111
Jan 17, 2025111.08113.20110.88111.89111.890.73%80,765
Jan 16, 2025110.69112.26109.02111.08111.080.73%75,158
Jan 15, 2025110.00111.69107.99110.28110.281.59%135,192
Jan 14, 2025106.55108.70105.15108.55108.552.54%123,232
Jan 13, 2025104.71106.20102.79105.86105.86-0.40%92,416
Jan 10, 2025108.75109.13104.18106.28106.28-3.89%86,355
Jan 8, 2025110.43110.91107.52110.58110.580.24%94,136
Jan 7, 2025107.70111.66107.70110.31110.312.21%94,566
Jan 6, 2025110.61112.61107.55107.92107.92-2.39%72,083
Jan 3, 2025109.13110.95107.33110.56110.561.97%83,227
Jan 2, 2025108.12111.40105.90108.42108.421.19%104,442
Dec 31, 2024106.79109.21105.10107.15107.151.31%110,222
Dec 30, 2024107.69109.46105.00105.76105.76-3.14%139,303
Dec 27, 2024112.83113.14108.19109.19109.19-4.43%86,375
Dec 26, 2024113.02114.43112.16114.25114.250.77%144,557
Dec 24, 2024113.50114.58111.98113.38113.38-0.37%58,748
Dec 23, 2024114.59117.54113.00113.80113.80-0.73%117,751
Dec 20, 2024112.06115.47111.00114.64114.640.61%551,595
Dec 19, 2024114.57119.27112.49113.95113.95-0.41%109,130
Dec 18, 2024121.26121.31113.33114.41114.41-5.00%125,927
Dec 17, 2024122.09123.20116.89120.43120.43-1.56%131,071
Dec 16, 2024117.30124.03117.30122.34122.344.64%118,096
Dec 13, 2024113.70117.28113.59116.91116.913.00%107,186
Dec 12, 2024120.26120.94113.39113.51113.51-5.69%106,486
Dec 11, 2024121.18122.07118.48120.36120.361.48%113,046
Dec 10, 2024116.81119.77114.00118.60118.601.94%113,527
Dec 9, 2024124.78125.50114.15116.34116.34-6.80%156,951
Dec 6, 2024124.11127.86122.89124.83124.831.07%121,260
Dec 5, 2024120.08124.24120.08123.51123.512.09%114,826
Dec 4, 2024120.01123.00119.73120.98120.980.88%73,308
Dec 3, 2024122.61123.32119.50119.93119.93-2.26%81,235
Dec 2, 2024121.99124.00119.18122.70122.701.01%83,356
Nov 29, 2024123.44124.34120.01121.47121.47-0.88%72,061
Nov 27, 2024123.65125.00121.06122.55122.55-1.43%88,943
Nov 26, 2024120.62124.44119.78124.33124.333.08%182,785
Nov 25, 2024119.74122.63119.04120.62120.621.20%153,700
Nov 22, 2024116.22120.00116.22119.19119.192.27%93,207
Nov 21, 2024112.80118.12112.06116.55116.554.47%83,407
Nov 20, 2024111.59112.00109.53111.56111.56-0.21%133,565
Nov 19, 2024110.72112.27109.78111.80111.800.12%98,184
Nov 18, 2024110.87113.04109.44111.67111.67-0.04%125,916
Nov 15, 2024116.52116.52110.32111.71111.71-3.24%107,763
Nov 14, 2024123.22125.76114.39115.45115.45-5.43%135,153
Nov 13, 2024122.00123.72120.99122.08122.081.11%219,090
Nov 12, 2024123.08124.46119.69120.74120.74-2.21%120,763
Nov 11, 2024122.24124.19120.83123.47123.471.83%209,239
Nov 8, 2024126.27127.26116.96121.25121.25-6.66%260,623
Nov 7, 2024118.33129.90115.16129.90129.9011.12%271,767
Nov 6, 2024114.09116.95111.72116.90116.905.19%214,603
Nov 5, 2024109.57111.59108.31111.13111.130.83%86,390
Nov 4, 2024109.14110.63108.11110.22110.220.16%99,797
Nov 1, 2024107.05110.79107.05110.04110.044.11%121,354
Oct 31, 2024109.56109.56105.48105.70105.70-3.74%100,359
Oct 30, 2024114.93115.10109.81109.81109.81-4.95%63,907
Oct 29, 2024112.98115.53112.98115.53115.531.90%118,744
Oct 28, 2024113.26113.51110.00113.38113.381.40%206,902
Oct 25, 2024111.19113.37111.13111.82111.820.75%122,752
Oct 24, 2024106.89111.04106.32110.99110.993.84%145,077
Oct 23, 2024106.29107.28104.58106.89106.890.37%64,218
Oct 22, 2024106.19106.51104.29106.50106.50-0.26%68,775
Oct 21, 2024106.83109.41106.55106.78106.780.37%120,614
Oct 18, 2024106.08106.57104.25106.39106.390.47%53,604
Oct 17, 2024107.50108.19105.17105.89105.89-1.19%72,961
Oct 16, 2024105.26107.76104.35107.16107.162.65%109,931
Oct 15, 2024102.99105.67102.89104.39104.390.90%67,963
Oct 14, 2024103.06103.59101.99103.46103.460.51%60,996
Oct 11, 2024100.02103.03100.02102.94102.942.61%89,014
Oct 10, 2024102.05102.4298.90100.32100.32-2.83%78,634
Oct 9, 2024102.07104.48101.77103.24103.240.26%72,133
Oct 8, 2024102.95105.50102.28102.97102.970.34%57,545
Oct 7, 2024104.78104.78102.16102.62102.62-2.06%74,947
Oct 4, 2024103.64105.74102.20104.78104.782.48%72,546
Oct 3, 2024101.04105.89100.00102.24102.242.29%85,458
Oct 2, 2024101.08101.0899.7199.9599.95-1.38%53,793
Oct 1, 2024100.10102.1597.78101.35101.351.26%101,833
Sep 30, 202497.06100.3397.06100.09100.092.79%74,765
Sep 27, 2024100.38100.6996.9697.3797.37-2.02%83,292
Sep 26, 202499.73101.0198.4099.3899.380.61%90,517
Sep 25, 202499.1699.7997.9298.7898.78-0.76%71,082
Sep 24, 202499.86100.3997.4899.5499.54-0.12%63,579
Sep 23, 2024103.29103.2999.2799.6699.66-3.05%103,585
Sep 20, 2024104.41105.23102.77102.80102.80-2.10%384,773
Sep 19, 2024105.41106.20104.35105.01105.011.28%86,224
Sep 18, 2024104.02105.91103.15103.68103.68-0.56%83,820
Sep 17, 2024105.50106.32104.01104.26104.26-0.70%91,561
Sep 16, 2024104.77106.65104.41105.00105.000.22%93,403
Sep 13, 2024102.62105.40102.62104.77104.772.62%89,879
Sep 12, 2024103.16104.11101.98102.10102.10-0.96%54,314
Sep 11, 2024101.84103.54101.01103.09103.090.84%71,381
Sep 10, 2024103.10104.28101.73102.23102.23-0.54%64,942
Sep 9, 2024101.54103.81101.42102.78102.781.62%76,840