Ligand Pharmaceuticals Incorporated - Common Stock (LGND)

322.75
+5.42 (1.71%)
NASDAQ · Last Trade: Nov 1st, 11:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ligand Pharmaceuticals Incorporated - Common Stock (LGND)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026319.22324.90314.50322.75344,312322.75
10/29/2026315.15323.82309.63317.33299,389317.33
10/28/2026311.62319.90309.69318.78268,421318.78
10/27/2026308.51314.19307.55311.73143,351311.73
10/26/2026304.39309.43303.47308.30194,779308.30
10/23/2026307.82313.28302.37303.53366,588303.53
10/22/2026313.00315.27305.34307.82315,130307.82
10/21/2026305.36317.64303.93314.78222,679314.78
10/20/2026298.61314.05298.61306.40170,232306.40
10/19/2026300.41303.86295.74297.28116,991297.28
10/16/2026297.67297.67292.56295.54164,511295.54
10/15/2026298.18304.60296.85298.50332,109298.50
10/14/2026299.55307.11292.28294.99245,284294.99
10/13/2026311.72311.72300.23303.53203,058303.53
10/12/2026302.50311.86300.00311.13173,181311.13
10/09/2026294.79304.77294.31301.81183,047301.81
10/08/2026290.41296.48281.74295.00330,606295.00
10/07/2026293.63301.26292.47293.26309,237293.26
10/06/2026309.41309.41293.73296.94163,740296.94
10/05/2026303.95309.77300.79306.77163,815306.77
10/02/2026307.55307.63301.32302.96179,229302.96
10/01/2026309.82312.05301.48302.74430,877302.74
9/30/2026310.52317.23306.95312.37505,860312.37
9/29/2026313.63317.10304.36310.36430,955310.36
9/28/2026299.78314.94299.70314.10241,740314.10
9/25/2026303.17305.35293.90301.52305,798301.52
9/24/2026296.95303.41296.37299.04210,273299.04
9/23/2026300.44302.44296.08298.41242,165298.41
9/22/2026291.00300.48289.00298.50308,758298.50
9/21/2026283.67290.51282.45290.07237,465290.07
9/18/2026285.63285.64280.49283.49372,802283.49
9/17/2026279.51285.51273.10284.70248,807284.70
9/16/2026277.97278.74271.21275.20299,041275.20
9/15/2026280.53280.53270.77276.98180,225276.98
9/14/2026284.93287.14280.12280.65158,772280.65
9/11/2026291.48294.00283.77284.47261,167284.47
9/10/2026285.00291.26283.04289.25146,552289.25
9/09/2026288.03291.82285.48288.05309,961288.05
9/08/2026285.05289.28278.39288.83216,420288.83
9/04/2026287.41290.00285.47285.60132,390285.60
9/03/2026286.92290.08281.88289.74190,722289.74
9/02/2026285.73290.33281.69286.92189,613286.92
9/01/2026286.28290.41281.99284.27185,017284.27
8/31/2026276.77285.90275.60284.10203,709284.10
8/28/2026283.70284.00277.36280.49127,696280.49
8/27/2026284.71289.20282.40284.52206,325284.52
8/26/2026281.72289.66277.01287.85147,462287.85
8/25/2026284.22287.90278.28281.72209,403281.72
8/24/2026286.27286.27279.87280.18158,234280.18
8/21/2026288.09289.98285.21286.29152,536286.29
8/20/2026289.11293.37284.87287.39138,943287.39
8/19/2026291.02294.61282.25290.71231,198290.71
8/18/2026291.00293.51284.41287.59247,480287.59
8/17/2026292.47298.29291.73291.77145,603291.77
8/14/2026287.61295.19287.20294.60197,210294.60
8/13/2026294.99294.99285.24288.82255,437288.82
8/12/2026290.38294.75287.81293.27381,922293.27
8/11/2026295.01299.34288.60288.75368,555288.75
8/10/2026295.51299.38288.46295.70192,187295.70
8/07/2026304.37304.60286.65293.15313,613293.15
8/06/2026306.08317.49297.31300.14393,774300.14
8/05/2026305.26308.56300.07302.57197,093302.57
8/04/2026299.42301.67293.75300.79329,155300.79
8/03/2026287.00293.23283.77292.04191,741292.04