Skip to main content
/
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
114.64
+2.10 (1.87%)
At close: Jun 18, 2025, 4:00 PM
100.00
-14.64 (-12.77%)
After-hours: Jun 18, 2025, 6:07 PM EDT

Ligand Pharmaceuticals Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 18, 1992→Jun 18, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​20250100.00200.00114.64

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025112.00115.54112.00114.64114.641.87%144,654
Jun 17, 2025113.68116.16111.88112.54112.54-2.15%123,652
Jun 16, 2025112.95115.26112.05115.01115.012.23%96,488
Jun 13, 2025112.41113.72110.18112.50112.50-1.70%83,335
Jun 12, 2025114.76115.89113.60114.45114.45-0.81%121,715
Jun 11, 2025113.42116.40112.67115.39115.391.74%183,834
Jun 10, 2025109.49114.95106.30113.42113.423.60%166,245
Jun 9, 2025106.49109.77103.43109.48109.483.29%121,916
Jun 6, 2025104.62106.70103.68105.99105.991.74%91,810
Jun 5, 2025103.96104.38102.50104.18104.180.37%81,774
Jun 4, 2025102.00103.98101.67103.80103.801.42%129,295
Jun 3, 2025101.30102.95101.30102.35102.350.70%83,248
Jun 2, 2025102.51103.79100.67101.64101.64-0.54%99,876
May 30, 2025100.29104.0198.89102.19102.191.27%164,255
May 29, 2025100.18101.6499.12100.91100.910.72%124,671
May 28, 2025101.60101.6098.90100.19100.19-1.43%114,223
May 27, 2025103.11103.17100.99101.64101.640.04%122,771
May 23, 2025100.01102.1199.29101.60101.600.31%107,116
May 22, 2025102.10102.73101.03101.29101.29-1.13%76,659
May 21, 2025103.75104.58101.40102.45102.45-2.35%84,622
May 20, 2025105.36105.36102.78104.92104.92-0.37%108,930
May 19, 2025104.00105.42101.84105.31105.310.74%95,418
May 16, 2025103.00105.19103.00104.54104.541.03%79,629
May 15, 2025104.68105.40102.69103.47103.47-1.54%83,761
May 14, 2025107.51108.45104.50105.09105.09-0.51%164,797
May 13, 2025106.38107.81104.55105.63105.63-0.71%136,138
May 12, 2025107.54109.20104.65106.38106.381.82%141,261
May 9, 2025102.08107.15102.08104.48104.481.92%148,631
May 8, 2025106.92107.3799.24102.51102.51-2.94%169,961
May 7, 2025104.90106.32103.36105.62105.622.23%146,571
May 6, 2025105.25106.81102.50103.32103.32-2.85%95,801
May 5, 2025109.20109.20104.99106.35106.35-2.78%120,455
May 2, 2025110.85111.42108.50109.39109.390.22%81,140
May 1, 2025110.67110.74107.86109.15109.15-0.65%77,670
Apr 30, 2025110.71111.48107.34109.86109.86-1.36%105,777
Apr 29, 2025108.69112.55108.69111.38111.382.30%83,892
Apr 28, 2025108.04109.31106.96108.88108.880.75%84,556
Apr 25, 2025106.95108.34104.65108.07108.07-0.44%102,961
Apr 24, 2025105.93109.24104.97108.55108.552.64%80,546
Apr 23, 2025109.51111.39105.62105.76105.76-0.67%171,363
Apr 22, 2025106.73107.51105.35106.47106.471.58%102,655
Apr 21, 2025103.98105.42102.95104.81104.81-0.15%88,474
Apr 17, 2025104.24106.00101.24104.97104.970.33%105,130
Apr 16, 2025106.59106.59102.64104.62104.62-2.04%77,967
Apr 15, 2025106.06107.27104.00106.80106.800.20%59,883
Apr 14, 2025104.07107.62100.30106.59106.592.22%114,313
Apr 11, 2025101.60105.11100.74104.27104.272.94%71,337
Apr 10, 2025104.60104.8697.48101.29101.29-2.46%115,952
Apr 9, 202595.24106.3593.58103.85103.857.42%161,166
Apr 8, 2025102.00102.7094.7796.6796.67-2.76%160,041