Skip to main content
logo
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
231.58
+3.22 (1.41%)
May 5, 2026, 10:02 AM EDT - Market open

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 2026226.47233.98226.20228.36228.360.40%221,172
May 1, 2026229.87236.22226.47227.44227.44-0.88%232,483
Apr 30, 2026224.86230.03220.06229.45229.452.04%265,481
Apr 29, 2026229.79232.70223.76224.86224.86-3.21%252,221
Apr 28, 2026243.66244.14228.69232.32232.32-3.92%168,331
Apr 27, 2026240.41247.38230.83241.79241.794.55%280,985
Apr 24, 2026227.39231.75225.00231.27231.271.22%171,358
Apr 23, 2026228.99231.01226.22228.48228.480.71%172,379
Apr 22, 2026228.04228.91225.00226.87226.870.09%113,898
Apr 21, 2026231.50234.09223.46226.67226.67-2.20%127,726
Apr 20, 2026231.82238.31224.26231.78231.78-0.02%112,743
Apr 17, 2026226.00234.31225.09231.82231.823.84%168,959
Apr 16, 2026221.79226.01218.19223.24223.24-0.82%192,228
Apr 15, 2026230.43230.43221.77225.09225.09-3.12%306,521
Apr 14, 2026220.00234.76219.98232.34232.348.85%570,598
Apr 13, 2026204.26213.52198.56213.44213.444.16%168,832
Apr 10, 2026205.90206.16198.55204.92204.92-0.35%277,346
Apr 9, 2026206.68209.88203.20205.64205.64-1.18%258,091
Apr 8, 2026207.08210.31204.89208.09208.091.46%233,278
Apr 7, 2026203.09205.84200.24205.10205.100.73%164,598
Apr 6, 2026199.52205.81199.52203.61203.612.01%234,908
Apr 2, 2026197.54201.42194.67199.59199.59-0.02%221,927
Apr 1, 2026203.50205.50198.01199.62199.62-0.02%261,951
Mar 31, 2026195.98201.96192.96199.65199.653.64%196,174
Mar 30, 2026195.65197.83188.67192.64192.64-1.45%215,390
Mar 27, 2026202.17205.87194.44195.48195.48-4.03%268,259
Mar 26, 2026204.99207.89202.30203.70203.70-0.42%214,323
Mar 25, 2026203.17208.89201.28204.56204.561.44%140,303
Mar 24, 2026200.88202.07195.45201.66201.660.65%214,684
Mar 23, 2026208.33214.29199.74200.36200.36-2.17%263,562
Mar 20, 2026213.20214.27204.02204.81204.81-2.70%468,277
Mar 19, 2026207.43214.45206.92210.49210.490.46%149,567
Mar 18, 2026209.83213.21201.94209.52209.52-0.70%192,779
Mar 17, 2026208.00213.31205.47210.99210.991.54%274,688
Mar 16, 2026204.30210.42204.30207.80207.802.41%211,803
Mar 13, 2026211.48214.80200.69202.91202.91-4.05%273,480
Mar 12, 2026218.80220.09196.17211.48211.48-4.41%451,827
Mar 11, 2026217.41227.92211.00221.24221.244.22%386,249
Mar 10, 2026205.76216.21205.49212.29212.291.98%275,352
Mar 9, 2026201.68209.60198.73208.16208.163.10%167,001
Mar 6, 2026202.53204.26196.36201.90201.90-2.12%188,625
Mar 5, 2026206.43208.87199.00206.27206.27-1.28%260,158
Mar 4, 2026204.85209.23198.37208.95208.952.31%189,218
Mar 3, 2026198.00206.08195.83204.24204.240.83%176,117
Mar 2, 2026197.20204.57197.20202.55202.552.14%184,306
Feb 27, 2026196.17202.01194.64198.31198.311.09%208,708
Feb 26, 2026191.03199.06178.72196.17196.172.50%256,576
Feb 25, 2026189.87193.34189.04191.39191.391.26%128,227
Feb 24, 2026187.00191.31183.60189.00189.002.91%160,851
Feb 23, 2026183.23185.18179.46183.65183.65-0.18%159,648