Ligand Pharmaceuticals Incorporated - LGND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	192.75	188.5	188.5	194.9	188.04	191,409
December 03, 2025	196.94	193.03	193.03	197	191.27	218,300
December 02, 2025	196.97	195.1	195.1	201.49	194.21	227,117
December 01, 2025	199.88	196.97	196.97	200.6	192.71	224,328
November 28, 2025	206.18	203.18	203.18	206.67	200.74	121,948
November 26, 2025	204.52	206.16	206.16	207.24	203.23	285,630
November 25, 2025	207.75	203.52	203.52	209.1	202.53	212,033
November 24, 2025	199.23	206.89	206.89	207.03	199.18	254,332
November 21, 2025	199.49	199.23	199.23	204.21	198.98	260,433
November 20, 2025	209.13	199.03	199.03	210.76	198.82	235,300
November 19, 2025	207.05	206.05	206.05	208.05	203.47	243,420
November 18, 2025	201.77	207.05	207.05	208.82	199	247,410
November 17, 2025	201.65	201.35	201.35	207.32	200.82	233,300
November 14, 2025	198.93	200.86	200.86	205.32	198.52	132,300
November 13, 2025	203.76	201.27	201.27	208.33	198.72	220,500
November 12, 2025	208.38	205.61	205.61	209.99	201.54	229,800
November 11, 2025	209.29	208.7	208.7	212.49	206.54	225,500
November 10, 2025	204.44	209.29	209.29	209.3	201.5	279,216
November 07, 2025	205.45	202.48	202.48	207.25	201.87	209,219
November 06, 2025	196	208.22	208.22	211.92	186.96	471,800
November 05, 2025	189	190.38	190.38	193.07	187.91	210,700
November 04, 2025	188.2	189.45	189.45	191.46	186.28	249,400
November 03, 2025	192.97	191.24	191.24	193.02	183.91	269,525
October 31, 2025	187.78	191.31	191.31	192.83	186.45	383,181
October 30, 2025	184.44	187.06	187.06	188.77	184.44	104,336
October 29, 2025	187.8	184.52	184.52	191.88	182.87	172,800
October 28, 2025	189.05	188.87	188.87	194.44	187.97	259,303
October 27, 2025	187.12	189.97	189.97	191.03	187.12	71,700
October 24, 2025	187.11	186.98	186.98	189.6	186.22	57,931
October 23, 2025	185.46	185.25	185.25	186.24	183.59	57,700
October 22, 2025	186.37	185.57	185.57	187.81	180.59	182,827
October 21, 2025	186	186.66	186.66	187.3	179	135,408
October 20, 2025	182.23	186.74	186.74	187.76	181.49	117,443
October 17, 2025	179.86	181.65	181.65	184.47	179.86	156,807
October 16, 2025	184.18	180.77	180.77	186.48	178.34	150,300
October 15, 2025	181.26	183.3	183.3	185.7	178.68	108,325
October 14, 2025	179.28	180.92	180.92	182.13	177.76	84,200
October 13, 2025	178.68	179.89	179.89	181.35	177.85	73,600
October 10, 2025	181.66	177.73	177.73	182.12	177.35	115,548
October 09, 2025	183.14	182.32	182.32	185.07	181.94	72,400
October 08, 2025	184.47	184.49	184.49	186.4	182.52	124,552
October 07, 2025	183.76	183.16	183.16	183.76	179.4	98,000
October 06, 2025	182	182.61	182.61	184.26	181.45	170,931
October 03, 2025	180.12	180.99	180.99	183.81	179.21	145,700
October 02, 2025	179.27	180.12	180.12	182.65	175.56	219,320
October 01, 2025	176.68	179.08	179.08	181.7	176.68	184,900
September 30, 2025	173.23	177.14	177.14	177.81	172.36	187,703
September 29, 2025	169.72	173.13	173.13	173.35	166.1	217,100
September 26, 2025	167.87	169.72	169.72	171.55	166.54	177,425
September 25, 2025	168.04	166.76	166.76	168.04	163.45	103,700
September 24, 2025	170.77	168.96	168.96	171.9	167.63	127,322
September 23, 2025	171.03	170.65	170.65	172.3	169.81	133,800
September 22, 2025	167.38	170.77	170.77	172.45	164.9	256,800
September 19, 2025	170.26	166.51	166.51	170.58	165.45	587,000
September 18, 2025	165.53	169.83	169.83	170.78	165.13	357,700
September 17, 2025	166.68	165.41	165.41	169.23	163.5	368,900
September 16, 2025	164.33	166.24	166.24	166.8	163.1	388,603
September 15, 2025	165.63	165.52	165.52	166.68	161.82	315,500
September 12, 2025	166.28	165.75	165.75	167.07	163.07	298,641
September 11, 2025	166.84	167.06	167.06	169	165	193,741

Ligand Pharmaceuticals Incorporated (LGND) NASDAQ