Skip to main content
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
105.28
+0.66 (0.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202594.56102.5594.0099.4199.41-0.16%201,774
Apr 4, 202599.17101.1596.7699.5799.57-3.43%165,797
Apr 3, 2025103.16106.63101.73103.11103.11-5.17%115,281
Apr 2, 2025102.60108.77102.60108.73108.733.73%129,981
Apr 1, 2025104.95107.49102.50104.82104.82-0.30%97,832
Mar 31, 2025105.55106.37103.06105.14105.14-2.30%153,429
Mar 28, 2025108.91109.82106.43107.62107.62-1.90%68,270
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