Skip to main content
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
208.16
+6.26 (3.10%)
At close: Mar 9, 2026, 4:00 PM EDT
204.12
-4.04 (-1.94%)
After-hours: Mar 9, 2026, 4:23 PM EDT

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026201.68209.60198.73208.16208.163.10%166,998
Mar 6, 2026202.53204.26196.36201.90201.90-2.12%188,615
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%176,080
Mar 2, 2026197.20204.57197.20202.55202.552.14%184,306
Feb 27, 2026196.17202.01194.64198.31198.311.09%208,707
Feb 26, 2026191.03199.06178.72196.17196.172.50%256,576
Feb 25, 2026189.87193.34189.04191.39191.391.26%128,224
Feb 24, 2026187.00191.31183.60189.00189.002.91%159,535
Feb 23, 2026183.23185.18179.46183.65183.65-0.18%159,648
Feb 20, 2026185.90186.55182.51183.98183.98-1.26%163,846
Feb 19, 2026189.54189.54183.92186.32186.32-1.91%134,704
Feb 18, 2026186.67192.46186.18189.94189.941.30%180,463
Feb 17, 2026184.02189.75184.02187.51187.512.00%123,438
Feb 13, 2026183.90186.74182.63183.83183.831.20%129,220
Feb 12, 2026188.21191.47180.24181.65181.65-2.32%271,215
Feb 11, 2026188.02188.32179.20185.96185.96-0.57%175,930
Feb 10, 2026186.96187.88182.65187.02187.020.05%253,734
Feb 9, 2026190.44191.74180.47186.93186.93-1.84%250,106
Feb 6, 2026194.61197.00189.17190.44190.44-0.65%272,766
Feb 5, 2026196.25202.79188.80191.69191.69-3.35%218,909
Feb 4, 2026200.32201.99196.07198.33198.33-0.26%117,469
Feb 3, 2026198.88200.78194.53198.84198.840.46%162,590
Feb 2, 2026192.18198.18191.50197.93197.933.03%152,370
Jan 30, 2026193.34196.44189.49192.10192.10-1.57%184,860
Jan 29, 2026190.21195.41189.30195.17195.172.60%186,464
Jan 28, 2026195.60195.86189.82190.22190.22-2.70%175,451
Jan 27, 2026197.97200.74194.93195.49195.49-1.38%154,521
Jan 26, 2026200.17203.53197.71198.22198.22-1.46%189,481
Jan 23, 2026203.87205.87197.92201.15201.15-1.31%198,907
Jan 22, 2026199.51207.06199.51203.82203.822.16%311,344
Jan 21, 2026197.82202.40194.97199.51199.511.50%196,736
Jan 20, 2026190.01197.09189.26196.56196.561.86%184,057
Jan 16, 2026195.01196.05188.13192.97192.97-1.59%217,446
Jan 15, 2026197.57199.35190.98196.08196.08-0.23%329,805
Jan 14, 2026188.38197.49186.26196.54196.544.11%285,750
Jan 13, 2026196.96199.00175.89188.78188.78-8.72%939,688
Jan 12, 2026207.82210.27205.25206.81206.810.08%290,957
Jan 9, 2026200.01206.94197.91206.65206.653.29%188,823
Jan 8, 2026200.24204.86197.04200.07200.070.05%117,998
Jan 7, 2026197.42206.44194.78199.96199.962.01%181,861
Jan 6, 2026192.02197.03189.88196.02196.022.08%144,492
Jan 5, 2026189.43193.00187.08192.03192.031.01%125,463
Jan 2, 2026188.60192.48186.48190.11190.110.55%170,882
Dec 31, 2025189.91193.54188.17189.07189.07-0.59%88,329
Dec 30, 2025195.30195.30188.66190.20190.20-2.54%230,848
Dec 29, 2025196.00196.04193.65195.16195.16-0.34%97,074
Dec 26, 2025198.21198.80194.50195.83195.83-0.66%98,204
Dec 24, 2025196.75197.62194.44197.14197.14-0.13%74,503
Dec 23, 2025198.31202.27196.23197.39197.39-0.29%112,586
Dec 22, 2025200.89202.97197.33197.96197.96-1.18%142,808
Dec 19, 2025197.87202.50197.81200.33200.330.97%429,861
Dec 18, 2025195.03200.00194.00198.41198.411.96%305,857
Dec 17, 2025192.50196.00189.03194.59194.591.02%183,148
Dec 16, 2025191.68196.00188.69192.63192.63-0.13%261,464
Dec 15, 2025190.44194.89190.44192.88192.881.76%271,062
Dec 12, 2025183.30190.28181.68189.55189.553.51%284,898
Dec 11, 2025185.93186.63179.65183.13183.13-0.49%220,974
Dec 10, 2025187.77188.54183.44184.03184.03-0.97%236,650
Dec 9, 2025189.29192.44185.23185.83185.830.63%161,988
Dec 8, 2025186.70189.76183.23184.67184.67-0.11%203,869
Dec 5, 2025188.58189.46184.22184.87184.87-1.93%302,597
Dec 4, 2025192.75194.90187.87188.50188.50-2.35%194,343
Dec 3, 2025196.94197.00191.27193.03193.03-1.06%218,276
Dec 2, 2025196.97201.49194.21195.10195.10-0.95%227,117
Dec 1, 2025199.88200.60192.71196.97196.97-3.06%224,328
Nov 28, 2025206.18206.67200.74203.18203.18-1.45%121,948
Nov 26, 2025204.52207.24203.23206.16206.161.30%285,630
Nov 25, 2025207.75209.10202.53203.52203.52-1.63%212,033
Nov 24, 2025199.23207.03199.18206.89206.893.84%254,332
Nov 21, 2025199.49204.27198.90199.23199.230.10%264,601
Nov 20, 2025209.13210.76198.82199.03199.03-3.41%235,258
Nov 19, 2025207.05208.05203.47206.05206.05-0.48%243,420
Nov 18, 2025201.77208.82199.00207.05207.052.83%247,410
Nov 17, 2025201.65207.32200.82201.35201.350.24%233,286
Nov 14, 2025198.93205.32198.52200.86200.86-0.20%132,271
Nov 13, 2025203.76208.33198.72201.27201.27-2.11%220,454
Nov 12, 2025208.38209.99201.54205.61205.61-1.48%229,846
Nov 11, 2025209.29212.49206.54208.70208.70-0.28%225,494
Nov 10, 2025204.44209.30201.50209.29209.293.36%279,216
Nov 7, 2025205.45207.25201.87202.48202.48-2.76%209,219
Nov 6, 2025196.00211.92186.96208.22208.229.37%471,780
Nov 5, 2025189.00193.07187.91190.38190.380.49%210,658
Nov 4, 2025188.20191.46186.28189.45189.45-0.94%249,393
Nov 3, 2025192.97193.02183.91191.24191.24-0.04%269,525
Oct 31, 2025187.78192.83186.45191.31191.312.27%383,181
Oct 30, 2025184.44188.77184.44187.06187.061.38%104,336
Oct 29, 2025187.80191.88182.87184.52184.52-2.30%172,791
Oct 28, 2025189.05194.44187.97188.87188.87-0.58%259,380
Oct 27, 2025187.12191.03187.12189.97189.971.60%71,662
Oct 24, 2025187.11189.60186.22186.98186.980.93%57,931
Oct 23, 2025185.46186.24183.59185.25185.25-0.17%57,681
Oct 22, 2025186.37187.81180.59185.57185.57-0.58%182,827
Oct 21, 2025186.00187.30179.00186.66186.66-0.04%135,408
Oct 20, 2025182.23187.76181.49186.74186.742.80%117,443
Oct 17, 2025179.86184.47179.86181.65181.650.49%156,807
Oct 16, 2025184.18186.48178.34180.77180.77-1.38%150,253
Oct 15, 2025181.26185.70178.68183.30183.301.32%108,325
Oct 14, 2025179.28182.13177.76180.92180.920.57%84,173