Ligand Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	111.59	112.00	109.53	111.56	111.56	-0.21%	133,565
Nov 19, 2024	110.72	112.27	109.78	111.80	111.80	0.12%	98,184
Nov 18, 2024	110.87	113.04	109.44	111.67	111.67	-0.04%	125,916
Nov 15, 2024	116.52	116.52	110.32	111.71	111.71	-3.24%	107,763
Nov 14, 2024	123.22	125.76	114.39	115.45	115.45	-5.43%	135,153
Nov 13, 2024	122.00	123.72	120.99	122.08	122.08	1.11%	219,090
Nov 12, 2024	123.08	124.46	119.69	120.74	120.74	-2.21%	120,763
Nov 11, 2024	122.24	124.19	120.83	123.47	123.47	1.83%	209,239
Nov 8, 2024	126.27	127.26	116.96	121.25	121.25	-6.66%	260,623
Nov 7, 2024	118.33	129.90	115.16	129.90	129.90	11.12%	271,767
Nov 6, 2024	114.09	116.95	111.72	116.90	116.90	5.19%	214,603
Nov 5, 2024	109.57	111.59	108.31	111.13	111.13	0.83%	86,390
Nov 4, 2024	109.14	110.63	108.11	110.22	110.22	0.16%	99,797
Nov 1, 2024	107.05	110.79	107.05	110.04	110.04	4.11%	121,354
Oct 31, 2024	109.56	109.56	105.48	105.70	105.70	-3.74%	100,359
Oct 30, 2024	114.93	115.10	109.81	109.81	109.81	-4.95%	63,907
Oct 29, 2024	112.98	115.53	112.98	115.53	115.53	1.90%	118,744
Oct 28, 2024	113.26	113.51	110.00	113.38	113.38	1.40%	206,902
Oct 25, 2024	111.19	113.37	111.13	111.82	111.82	0.75%	122,752
Oct 24, 2024	106.89	111.04	106.32	110.99	110.99	3.84%	145,077
Oct 23, 2024	106.29	107.28	104.58	106.89	106.89	0.37%	64,218
Oct 22, 2024	106.19	106.51	104.29	106.50	106.50	-0.26%	68,775
Oct 21, 2024	106.83	109.41	106.55	106.78	106.78	0.37%	120,614
Oct 18, 2024	106.08	106.57	104.25	106.39	106.39	0.47%	53,604
Oct 17, 2024	107.50	108.19	105.17	105.89	105.89	-1.19%	72,961
Oct 16, 2024	105.26	107.76	104.35	107.16	107.16	2.65%	109,931
Oct 15, 2024	102.99	105.67	102.89	104.39	104.39	0.90%	67,963
Oct 14, 2024	103.06	103.59	101.99	103.46	103.46	0.51%	60,996
Oct 11, 2024	100.02	103.03	100.02	102.94	102.94	2.61%	89,014
Oct 10, 2024	102.05	102.42	98.90	100.32	100.32	-2.83%	78,634
Oct 9, 2024	102.07	104.48	101.77	103.24	103.24	0.26%	72,133
Oct 8, 2024	102.95	105.50	102.28	102.97	102.97	0.34%	57,545
Oct 7, 2024	104.78	104.78	102.16	102.62	102.62	-2.06%	74,947
Oct 4, 2024	103.64	105.74	102.20	104.78	104.78	2.48%	72,546
Oct 3, 2024	101.04	105.89	100.00	102.24	102.24	2.29%	85,458
Oct 2, 2024	101.08	101.08	99.71	99.95	99.95	-1.38%	53,793
Oct 1, 2024	100.10	102.15	97.78	101.35	101.35	1.26%	101,833
Sep 30, 2024	97.06	100.33	97.06	100.09	100.09	2.79%	74,765
Sep 27, 2024	100.38	100.69	96.96	97.37	97.37	-2.02%	83,292
Sep 26, 2024	99.73	101.01	98.40	99.38	99.38	0.61%	90,517
Sep 25, 2024	99.16	99.79	97.92	98.78	98.78	-0.76%	71,082
Sep 24, 2024	99.86	100.39	97.48	99.54	99.54	-0.12%	63,579
Sep 23, 2024	103.29	103.29	99.27	99.66	99.66	-3.05%	103,585
Sep 20, 2024	104.41	105.23	102.77	102.80	102.80	-2.10%	384,773
Sep 19, 2024	105.41	106.20	104.35	105.01	105.01	1.28%	86,224
Sep 18, 2024	104.02	105.91	103.15	103.68	103.68	-0.56%	83,820
Sep 17, 2024	105.50	106.32	104.01	104.26	104.26	-0.70%	91,561
Sep 16, 2024	104.77	106.65	104.41	105.00	105.00	0.22%	93,403
Sep 13, 2024	102.62	105.40	102.62	104.77	104.77	2.62%	89,879
Sep 12, 2024	103.16	104.11	101.98	102.10	102.10	-0.96%	54,314
Sep 11, 2024	101.84	103.54	101.01	103.09	103.09	0.84%	71,381
Sep 10, 2024	103.10	104.28	101.73	102.23	102.23	-0.54%	64,942
Sep 9, 2024	101.54	103.81	101.42	102.78	102.78	1.62%	76,840
Sep 6, 2024	103.58	104.89	99.08	101.14	101.14	-1.95%	64,658
Sep 5, 2024	101.98	103.93	101.80	103.15	103.15	0.58%	82,596
Sep 4, 2024	100.44	103.04	98.89	102.56	102.56	1.59%	119,581
Sep 3, 2024	105.08	106.42	100.18	100.95	100.95	-4.58%	105,787
Aug 30, 2024	106.00	106.16	102.60	105.80	105.80	-0.06%	113,893
Aug 29, 2024	106.75	108.83	105.55	105.86	105.86	-0.64%	82,793
Aug 28, 2024	105.99	107.65	103.50	106.54	106.54	0.20%	152,522
Aug 27, 2024	104.58	106.48	104.50	106.33	106.33	1.07%	160,345
Aug 26, 2024	104.07	106.99	103.94	105.20	105.20	1.33%	120,466
Aug 23, 2024	103.81	105.50	103.39	103.82	103.82	0.19%	69,762
Aug 22, 2024	106.25	106.25	103.21	103.62	103.62	-2.32%	66,898
Aug 21, 2024	105.00	106.84	102.87	106.08	106.08	1.67%	121,871
Aug 20, 2024	103.00	104.73	101.88	104.34	104.34	0.72%	100,433
Aug 19, 2024	102.00	103.75	101.11	103.59	103.59	1.35%	98,789
Aug 16, 2024	103.27	104.28	102.20	102.21	102.21	-0.89%	97,136
Aug 15, 2024	102.93	106.75	102.69	103.13	103.13	2.09%	148,093
Aug 14, 2024	102.62	103.88	101.00	101.02	101.02	-1.94%	95,666
Aug 13, 2024	100.10	103.04	99.15	103.02	103.02	3.43%	203,847
Aug 12, 2024	103.28	103.28	98.71	99.60	99.60	-0.55%	113,974
Aug 9, 2024	97.33	100.76	95.27	100.16	100.16	3.34%	132,926
Aug 8, 2024	93.59	97.76	92.04	96.92	96.92	3.86%	106,318
Aug 7, 2024	100.00	102.04	93.02	93.32	93.32	-5.78%	159,027
Aug 6, 2024	97.94	100.37	97.50	99.04	99.04	0.93%	126,073
Aug 5, 2024	90.29	98.44	90.29	98.13	98.13	-2.06%	193,220
Aug 2, 2024	101.01	103.48	98.94	100.19	100.19	-3.94%	115,504
Aug 1, 2024	108.42	108.98	103.67	104.30	104.30	-4.30%	113,089
Jul 31, 2024	110.32	112.13	106.42	108.99	108.99	-1.02%	138,116
Jul 30, 2024	109.80	111.06	106.54	110.11	110.11	1.25%	188,885
Jul 29, 2024	107.29	108.93	105.75	108.75	108.75	1.50%	136,946
Jul 26, 2024	106.99	108.42	105.75	107.14	107.14	1.07%	88,715
Jul 25, 2024	104.13	108.91	101.56	106.01	106.01	2.97%	200,616
Jul 24, 2024	102.00	105.35	101.50	102.95	102.95	0.57%	77,725
Jul 23, 2024	100.92	104.00	100.92	102.37	102.37	0.91%	75,936
Jul 22, 2024	100.33	102.50	98.04	101.45	101.45	1.69%	104,800
Jul 19, 2024	99.19	101.70	98.33	99.76	99.76	0.81%	82,225
Jul 18, 2024	100.50	101.51	98.75	98.96	98.96	-2.09%	88,342
Jul 17, 2024	97.66	101.92	97.66	101.07	101.07	2.14%	174,282
Jul 16, 2024	97.94	99.98	95.61	98.95	98.95	2.36%	124,719
Jul 15, 2024	100.00	100.00	95.89	96.67	96.67	-2.76%	142,859
Jul 12, 2024	99.21	100.69	96.90	99.41	99.41	1.44%	157,029
Jul 11, 2024	97.30	99.10	95.54	98.00	98.00	1.77%	160,753
Jul 10, 2024	92.00	97.80	91.61	96.30	96.30	5.00%	322,622
Jul 9, 2024	87.78	91.91	87.28	91.71	91.71	5.56%	217,254
Jul 8, 2024	85.89	92.90	85.18	86.88	86.88	2.97%	215,821
Jul 5, 2024	82.86	84.53	81.74	84.37	84.37	2.02%	56,881
Jul 3, 2024	84.90	84.90	82.22	82.70	82.70	-2.46%	63,143
Jul 2, 2024	84.85	85.61	84.04	84.79	84.79	-0.07%	115,722