Skip to main content
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
107.23
-2.47 (-2.25%)
Mar 28, 2025, 2:55 PM EDT - Market open

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025108.63109.82106.86106.86--2.59%15,825
Mar 27, 2025108.45112.49107.61109.70109.701.49%131,164
Mar 26, 2025109.54111.52107.61108.09108.09-1.46%86,333
Mar 25, 2025111.70112.53109.36109.69109.69-1.77%164,799
Mar 24, 2025110.36112.61108.88111.67111.673.25%96,800
Mar 21, 2025108.07111.86106.79108.15108.15-1.15%280,792
Mar 20, 2025106.87110.73106.87109.41109.411.28%94,797
Mar 19, 2025106.17109.08105.24108.03108.031.70%125,065
Mar 18, 2025108.04108.13103.53106.22106.22-3.39%128,585
Mar 17, 2025105.63112.98104.84109.95109.953.54%166,965
Mar 14, 2025107.18109.25105.23106.19106.190.54%147,314
Mar 13, 2025108.15109.27103.43105.62105.62-2.29%120,884
Mar 12, 2025106.16111.22106.00108.09108.092.17%191,463
Mar 11, 2025109.00109.47105.02105.79105.79-3.21%171,290
Mar 10, 2025112.81112.81105.93109.30109.30-4.82%130,643
Mar 7, 2025114.80117.10112.13114.83114.83-1.01%119,540
Mar 6, 2025113.14116.65113.14116.00116.000.51%87,397
Mar 5, 2025115.40117.58112.72115.41115.410.13%99,779
Mar 4, 2025110.36117.87108.84115.26115.262.75%128,546
Mar 3, 2025125.17125.17110.00112.18112.18-8.22%164,247
Feb 28, 2025115.98122.24115.72122.23122.235.67%149,283
Feb 27, 2025111.74123.51111.74115.67115.670.57%155,761
Feb 26, 2025119.54120.72114.33115.01115.01-3.11%138,949
Feb 25, 2025117.07119.59114.77118.70118.701.39%102,561
Feb 24, 2025120.81120.92116.99117.07117.07-2.98%95,250
Feb 21, 2025123.02123.02119.02120.67120.67-1.10%136,713
Feb 20, 2025122.13122.91119.54122.01122.010.01%148,019
Feb 19, 2025118.86122.62118.23122.00122.001.68%106,570
Feb 18, 2025120.25121.65117.63119.99119.99-0.01%122,819
Feb 14, 2025114.03121.26113.58120.00120.005.33%118,973
Feb 13, 2025111.76115.99111.52113.93113.932.28%67,733
Feb 12, 2025110.81112.66110.42111.39111.39-1.22%77,917
Feb 11, 2025114.75114.75111.19112.77112.77-1.18%59,683
Feb 10, 2025115.12115.75113.03114.12114.12-0.93%53,154
Feb 7, 2025117.04118.64113.92115.19115.19-2.25%68,485
Feb 6, 2025117.36119.26116.33117.84117.840.45%64,309
Feb 5, 2025117.92119.11116.49117.31117.310.04%71,855
Feb 4, 2025114.12117.39113.91117.26117.262.18%43,809
Feb 3, 2025113.76116.51113.27114.76114.76-1.54%56,995
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