Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	188.02	188.32	179.20	185.96	185.96	-0.57%	175,930
Feb 10, 2026	186.96	187.88	182.65	187.02	187.02	0.05%	253,734
Feb 9, 2026	190.44	191.74	180.47	186.93	186.93	-1.84%	250,106
Feb 6, 2026	194.61	197.00	189.17	190.44	190.44	-0.65%	272,766
Feb 5, 2026	196.25	202.79	188.80	191.69	191.69	-3.35%	218,909
Feb 4, 2026	200.32	201.99	196.07	198.33	198.33	-0.26%	117,469
Feb 3, 2026	198.88	200.78	194.53	198.84	198.84	0.46%	162,590
Feb 2, 2026	192.18	198.18	191.50	197.93	197.93	3.03%	152,370
Jan 30, 2026	193.34	196.44	189.49	192.10	192.10	-1.57%	184,860
Jan 29, 2026	190.21	195.41	189.30	195.17	195.17	2.60%	186,464
Jan 28, 2026	195.60	195.86	189.82	190.22	190.22	-2.70%	175,451
Jan 27, 2026	197.97	200.74	194.93	195.49	195.49	-1.38%	154,521
Jan 26, 2026	200.17	203.53	197.71	198.22	198.22	-1.46%	189,481
Jan 23, 2026	203.87	205.87	197.92	201.15	201.15	-1.31%	198,907
Jan 22, 2026	199.51	207.06	199.51	203.82	203.82	2.16%	311,344
Jan 21, 2026	197.82	202.40	194.97	199.51	199.51	1.50%	196,736
Jan 20, 2026	190.01	197.09	189.26	196.56	196.56	1.86%	184,057
Jan 16, 2026	195.01	196.05	188.13	192.97	192.97	-1.59%	217,446
Jan 15, 2026	197.57	199.35	190.98	196.08	196.08	-0.23%	329,805
Jan 14, 2026	188.38	197.49	186.26	196.54	196.54	4.11%	285,750
Jan 13, 2026	196.96	199.00	175.89	188.78	188.78	-8.72%	939,688
Jan 12, 2026	207.82	210.27	205.25	206.81	206.81	0.08%	290,957
Jan 9, 2026	200.01	206.94	197.91	206.65	206.65	3.29%	188,823
Jan 8, 2026	200.24	204.86	197.04	200.07	200.07	0.05%	117,998
Jan 7, 2026	197.42	206.44	194.78	199.96	199.96	2.01%	181,861
Jan 6, 2026	192.02	197.03	189.88	196.02	196.02	2.08%	144,492
Jan 5, 2026	189.43	193.00	187.08	192.03	192.03	1.01%	125,463
Jan 2, 2026	188.60	192.48	186.48	190.11	190.11	0.55%	170,882
Dec 31, 2025	189.91	193.54	188.17	189.07	189.07	-0.59%	88,329
Dec 30, 2025	195.30	195.30	188.66	190.20	190.20	-2.54%	230,848
Dec 29, 2025	196.00	196.04	193.65	195.16	195.16	-0.34%	97,074
Dec 26, 2025	198.21	198.80	194.50	195.83	195.83	-0.66%	98,204
Dec 24, 2025	196.75	197.62	194.44	197.14	197.14	-0.13%	74,503
Dec 23, 2025	198.31	202.27	196.23	197.39	197.39	-0.29%	112,586
Dec 22, 2025	200.89	202.97	197.33	197.96	197.96	-1.18%	142,808
Dec 19, 2025	197.87	202.50	197.81	200.33	200.33	0.97%	429,861
Dec 18, 2025	195.03	200.00	194.00	198.41	198.41	1.96%	305,857
Dec 17, 2025	192.50	196.00	189.03	194.59	194.59	1.02%	183,148
Dec 16, 2025	191.68	196.00	188.69	192.63	192.63	-0.13%	261,464
Dec 15, 2025	190.44	194.89	190.44	192.88	192.88	1.76%	271,062
Dec 12, 2025	183.30	190.28	181.68	189.55	189.55	3.51%	284,898
Dec 11, 2025	185.93	186.63	179.65	183.13	183.13	-0.49%	220,974
Dec 10, 2025	187.77	188.54	183.44	184.03	184.03	-0.97%	236,650
Dec 9, 2025	189.29	192.44	185.23	185.83	185.83	0.63%	161,988
Dec 8, 2025	186.70	189.76	183.23	184.67	184.67	-0.11%	203,869
Dec 5, 2025	188.58	189.46	184.22	184.87	184.87	-1.93%	302,597
Dec 4, 2025	192.75	194.90	187.87	188.50	188.50	-2.35%	194,343
Dec 3, 2025	196.94	197.00	191.27	193.03	193.03	-1.06%	218,276
Dec 2, 2025	196.97	201.49	194.21	195.10	195.10	-0.95%	227,117
Dec 1, 2025	199.88	200.60	192.71	196.97	196.97	-3.06%	224,328