Ligand Pharmaceuticals Incorporated (LGND)
Jul 2, 2025 - LGND was delisted (reason: merged into PTHS)
113.30
+0.74 (0.66%)
Inactive · Last trade price on Jul 2, 2025

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2025 113.28 114.68 111.72 113.66 113.66 0.98% 106,499
Jul 1, 2025 112.42 115.53 112.11 112.56 112.56 -0.99% 109,742
Jun 30, 2025 115.38 115.38 113.27 113.68 113.68 -0.41% 111,377
Jun 27, 2025 116.18 116.18 112.77 114.15 114.15 -1.33% 327,870
Jun 26, 2025 116.48 116.61 113.33 115.69 115.69 -0.03% 159,425
Jun 25, 2025 118.25 118.25 115.66 115.72 115.72 -2.11% 146,554
Jun 24, 2025 115.97 118.58 114.18 118.22 118.22 2.82% 137,178
Jun 23, 2025 113.80 115.10 110.00 114.98 114.98 0.79% 115,184
Jun 20, 2025 114.94 114.94 112.42 114.07 114.07 -0.50% 259,225
Jun 18, 2025 112.00 115.54 112.00 114.64 114.64 1.87% 144,664
Jun 17, 2025 113.68 116.16 111.88 112.54 112.54 -2.15% 123,652
Jun 16, 2025 112.95 115.26 112.05 115.01 115.01 2.23% 96,488
Jun 13, 2025 112.41 113.72 110.18 112.50 112.50 -1.70% 83,335
Jun 12, 2025 114.76 115.89 113.60 114.45 114.45 -0.81% 121,715
Jun 11, 2025 113.42 116.40 112.67 115.39 115.39 1.74% 183,834
Jun 10, 2025 109.49 114.95 106.30 113.42 113.42 3.60% 166,245
Jun 9, 2025 106.49 109.77 103.43 109.48 109.48 3.29% 121,916
Jun 6, 2025 104.62 106.70 103.68 105.99 105.99 1.74% 91,810
Jun 5, 2025 103.96 104.38 102.50 104.18 104.18 0.37% 81,774
Jun 4, 2025 102.00 103.98 101.67 103.80 103.80 1.42% 129,295
Jun 3, 2025 101.30 102.95 101.30 102.35 102.35 0.70% 83,248
Jun 2, 2025 102.51 103.79 100.67 101.64 101.64 -0.54% 99,876
May 30, 2025 100.29 104.01 98.89 102.19 102.19 1.27% 164,255
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