Skip to main content
Ligand Pharmaceuticals Incorporated (LGND)
NASDAQ: LGND · Real-Time Price · USD
232.32
-9.47 (-3.92%)
At close: Apr 28, 2026, 4:00 PM EDT
232.33
+0.01 (0.00%)
After-hours: Apr 28, 2026, 5:27 PM EDT

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026243.66244.14228.69231.99231.99-4.05%168,310
Apr 27, 2026240.41247.38230.83241.79241.794.55%280,980
Apr 24, 2026227.39231.75225.00231.27231.271.22%171,356
Apr 23, 2026228.99231.01226.22228.48228.480.71%172,379
Apr 22, 2026228.04228.91225.00226.87226.870.09%113,896
Apr 21, 2026231.50234.09223.46226.67226.67-2.20%127,704
Apr 20, 2026231.82238.31224.26231.78231.78-0.02%112,679
Apr 17, 2026226.00234.31225.09231.82231.823.84%168,847
Apr 16, 2026221.79226.01218.19223.24223.24-0.82%192,189
Apr 15, 2026230.43230.43221.77225.09225.09-3.12%306,507
Apr 14, 2026220.00234.76219.98232.34232.348.85%570,338
Apr 13, 2026204.26213.52198.56213.44213.444.16%168,533
Apr 10, 2026205.90206.16198.55204.92204.92-0.35%277,346
Apr 9, 2026206.68209.88203.20205.64205.64-1.18%247,369
Apr 8, 2026207.08210.31204.89208.09208.091.46%233,278
Apr 7, 2026203.09205.84200.24205.10205.100.73%164,597
Apr 6, 2026199.52205.81199.52203.61203.612.01%234,898
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%196,094
Mar 30, 2026195.65197.83188.67192.64192.64-1.45%215,388
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
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%180,495
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%253,736
Feb 9, 2026190.44191.74180.47186.93186.93-1.84%250,116
Feb 6, 2026194.61197.00189.17190.44190.44-0.65%272,766
Feb 5, 2026196.25202.79188.80191.69191.69-3.35%218,939
Feb 4, 2026200.32201.99196.07198.33198.33-0.26%117,477
Feb 3, 2026198.88200.78194.53198.84198.840.46%162,756
Feb 2, 2026192.18198.18191.50197.93197.933.03%152,483
Jan 30, 2026193.34196.44189.49192.10192.10-1.57%184,861
Jan 29, 2026190.21195.41189.30195.17195.172.60%186,465
Jan 28, 2026195.60195.86189.82190.22190.22-2.70%175,451
Jan 27, 2026197.97200.74194.93195.49195.49-1.38%154,572
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%311,465
Jan 21, 2026197.82202.40194.97199.51199.511.50%196,737
Jan 20, 2026190.01197.09189.26196.56196.561.86%184,057
Jan 16, 2026195.01196.05188.13192.97192.97-1.59%219,807
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%939,884
Jan 12, 2026207.82210.27205.25206.81206.810.08%290,959
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%181,867
Jan 6, 2026192.02197.03189.88196.02196.022.08%144,517
Jan 5, 2026189.43193.00187.08192.03192.031.01%125,501
Jan 2, 2026188.60192.48186.48190.11190.110.55%205,782
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%74,504
Dec 23, 2025198.31202.27196.23197.39197.39-0.29%114,643
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