Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
102.49
+1.58 (1.57%)
At close: May 30, 2025, 4:00 PM
102.19
-0.30 (-0.29%)
After-hours: May 30, 2025, 4:00 PM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 98.89 | 104.00 | 98.89 | 102.49 | - | 1.57% | 167,449 |
| May 29, 2025 | 100.18 | 101.64 | 99.12 | 100.91 | 100.91 | 0.72% | 124,671 |
| May 28, 2025 | 101.60 | 101.60 | 98.90 | 100.19 | 100.19 | -1.43% | 114,223 |
| May 27, 2025 | 103.11 | 103.17 | 100.99 | 101.64 | 101.64 | 0.04% | 122,771 |
| May 23, 2025 | 100.01 | 102.11 | 99.29 | 101.60 | 101.60 | 0.31% | 107,116 |
| May 22, 2025 | 102.10 | 102.73 | 101.03 | 101.29 | 101.29 | -1.13% | 76,659 |
| May 21, 2025 | 103.75 | 104.58 | 101.40 | 102.45 | 102.45 | -2.35% | 84,622 |
| May 20, 2025 | 105.36 | 105.36 | 102.78 | 104.92 | 104.92 | -0.37% | 108,930 |
| May 19, 2025 | 104.00 | 105.42 | 101.84 | 105.31 | 105.31 | 0.74% | 95,418 |
| May 16, 2025 | 103.00 | 105.19 | 103.00 | 104.54 | 104.54 | 1.03% | 79,629 |
| May 15, 2025 | 104.68 | 105.40 | 102.69 | 103.47 | 103.47 | -1.54% | 83,761 |
| May 14, 2025 | 107.51 | 108.45 | 104.50 | 105.09 | 105.09 | -0.51% | 164,797 |
| May 13, 2025 | 106.38 | 107.81 | 104.55 | 105.63 | 105.63 | -0.71% | 136,138 |
| May 12, 2025 | 107.54 | 109.20 | 104.65 | 106.38 | 106.38 | 1.82% | 141,261 |
| May 9, 2025 | 102.08 | 107.15 | 102.08 | 104.48 | 104.48 | 1.92% | 148,631 |
| May 8, 2025 | 106.92 | 107.37 | 99.24 | 102.51 | 102.51 | -2.94% | 169,961 |
| May 7, 2025 | 104.90 | 106.32 | 103.36 | 105.62 | 105.62 | 2.23% | 146,571 |
| May 6, 2025 | 105.25 | 106.81 | 102.50 | 103.32 | 103.32 | -2.85% | 95,801 |
| May 5, 2025 | 109.20 | 109.20 | 104.99 | 106.35 | 106.35 | -2.78% | 120,455 |
| May 2, 2025 | 110.85 | 111.42 | 108.50 | 109.39 | 109.39 | 0.22% | 81,140 |
| May 1, 2025 | 110.67 | 110.74 | 107.86 | 109.15 | 109.15 | -0.65% | 77,670 |
| Apr 30, 2025 | 110.71 | 111.48 | 107.34 | 109.86 | 109.86 | -1.36% | 105,777 |
| Apr 29, 2025 | 108.69 | 112.55 | 108.69 | 111.38 | 111.38 | 2.30% | 83,892 |
| Apr 28, 2025 | 108.04 | 109.31 | 106.96 | 108.88 | 108.88 | 0.75% | 84,556 |
| Apr 25, 2025 | 106.95 | 108.34 | 104.65 | 108.07 | 108.07 | -0.44% | 102,961 |
| Apr 24, 2025 | 105.93 | 109.24 | 104.97 | 108.55 | 108.55 | 2.64% | 80,546 |
| Apr 23, 2025 | 109.51 | 111.39 | 105.62 | 105.76 | 105.76 | -0.67% | 171,363 |
| Apr 22, 2025 | 106.73 | 107.51 | 105.35 | 106.47 | 106.47 | 1.58% | 102,655 |
| Apr 21, 2025 | 103.98 | 105.42 | 102.95 | 104.81 | 104.81 | -0.15% | 88,474 |
| Apr 17, 2025 | 104.24 | 106.00 | 101.24 | 104.97 | 104.97 | 0.33% | 105,130 |
| Apr 16, 2025 | 106.59 | 106.59 | 102.64 | 104.62 | 104.62 | -2.04% | 77,967 |
| Apr 15, 2025 | 106.06 | 107.27 | 104.00 | 106.80 | 106.80 | 0.20% | 59,883 |
| Apr 14, 2025 | 104.07 | 107.62 | 100.30 | 106.59 | 106.59 | 2.22% | 114,313 |
| Apr 11, 2025 | 101.60 | 105.11 | 100.74 | 104.27 | 104.27 | 2.94% | 71,337 |
| Apr 10, 2025 | 104.60 | 104.86 | 97.48 | 101.29 | 101.29 | -2.46% | 115,952 |
| Apr 9, 2025 | 95.24 | 106.35 | 93.58 | 103.85 | 103.85 | 7.42% | 161,166 |
| Apr 8, 2025 | 102.00 | 102.70 | 94.77 | 96.67 | 96.67 | -2.76% | 160,041 |
| Apr 7, 2025 | 94.56 | 102.55 | 94.00 | 99.41 | 99.41 | -0.16% | 201,774 |
| Apr 4, 2025 | 99.17 | 101.15 | 96.76 | 99.57 | 99.57 | -3.43% | 165,797 |
| Apr 3, 2025 | 103.16 | 106.63 | 101.73 | 103.11 | 103.11 | -5.17% | 115,281 |
| Apr 2, 2025 | 102.60 | 108.77 | 102.60 | 108.73 | 108.73 | 3.73% | 129,981 |
| Apr 1, 2025 | 104.95 | 107.49 | 102.50 | 104.82 | 104.82 | -0.30% | 97,832 |
| Mar 31, 2025 | 105.55 | 106.37 | 103.06 | 105.14 | 105.14 | -2.30% | 153,429 |
| Mar 28, 2025 | 108.91 | 109.82 | 106.43 | 107.62 | 107.62 | -1.90% | 68,270 |
| Mar 27, 2025 | 108.45 | 112.49 | 107.61 | 109.70 | 109.70 | 1.49% | 131,164 |
| Mar 26, 2025 | 109.54 | 111.52 | 107.61 | 108.09 | 108.09 | -1.46% | 86,333 |
| Mar 25, 2025 | 111.70 | 112.53 | 109.36 | 109.69 | 109.69 | -1.77% | 164,799 |
| Mar 24, 2025 | 110.36 | 112.61 | 108.88 | 111.67 | 111.67 | 3.25% | 96,800 |
| Mar 21, 2025 | 108.07 | 111.86 | 106.79 | 108.15 | 108.15 | -1.15% | 280,792 |
| Mar 20, 2025 | 106.87 | 110.73 | 106.87 | 109.41 | 109.41 | 1.28% | 94,797 |