Ligand Pharmaceuticals Incorporated - LGND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	165.01	165.97	165.97	166.96	163.48	141,746
September 09, 2025	165.76	165.41	165.41	167.98	162.74	252,806
September 08, 2025	167.5	165.86	165.86	169.13	165.21	124,515
September 05, 2025	167.86	166.75	166.75	169.49	166.07	152,867
September 04, 2025	166.68	167.74	167.74	168.5	166.49	108,812
September 03, 2025	164.4	166.54	166.54	166.99	164.28	191,000
September 02, 2025	161.71	163.73	163.73	164.67	160.8	147,300
August 29, 2025	161.35	161.71	161.71	163.34	160.05	147,031
August 28, 2025	158.4	159.96	159.96	161.35	158.4	151,426
August 27, 2025	159.37	159.1	159.1	161.89	158.78	138,897
August 26, 2025	158.8	159.76	159.76	160.48	158.13	102,134
August 25, 2025	158.88	158.79	158.79	159.81	157.52	119,645
August 22, 2025	158	159.08	159.08	161.93	156.91	234,100
August 21, 2025	155.51	157.31	157.31	157.91	154.91	95,400
August 20, 2025	154.56	155.25	155.25	156.67	152.23	153,900
August 19, 2025	153.2	154.07	154.07	154.17	151.59	113,224
August 18, 2025	150.89	153.26	153.26	154.89	149.51	204,100
August 15, 2025	155.28	151.08	151.08	155.28	150.89	245,447
August 14, 2025	153.26	153.79	153.79	155.07	151.46	203,333
August 13, 2025	152.8	156.01	156.01	157.54	151.24	352,303
August 12, 2025	150	152.69	152.69	156.53	149	1.77M
August 11, 2025	138.37	147.01	147.01	148.17	137.14	1.08M
August 08, 2025	148.26	150.06	150.06	151.55	143.51	195,533
August 07, 2025	144.8	146.32	146.32	149.21	140	300,237
August 06, 2025	134.08	142.4	142.4	143.79	132.21	300,500
August 05, 2025	135.43	135.15	135.15	135.88	132.7	185,800
August 04, 2025	133.18	135.39	135.39	135.39	131.67	103,535
August 01, 2025	131	132.72	132.72	133.19	129.55	156,000
July 31, 2025	133.72	131.58	131.58	137.25	131.12	227,707
July 30, 2025	133.85	135.23	135.23	138.02	133.85	181,685
July 29, 2025	135.86	131.58	131.58	136.12	131.57	100,939
July 28, 2025	135.32	134.92	134.92	135.58	133.62	118,800
July 25, 2025	133.62	135.83	135.83	135.83	132.59	124,900
July 24, 2025	136.1	132.83	132.83	137	132.72	91,800
July 23, 2025	133.89	136.21	136.21	137.39	133.13	157,500
July 22, 2025	142	132.46	132.46	142.3	131.75	238,528
July 21, 2025	138.68	141.12	141.12	143.13	137.37	427,636
July 18, 2025	138.12	139.1	139.1	139.71	135.24	347,151
July 17, 2025	129.47	137.57	137.57	137.84	129.47	371,353
July 16, 2025	125.3	129.63	129.63	130.94	123.66	290,738
July 15, 2025	127.12	124.3	124.3	127.17	122.29	180,300
July 14, 2025	120.68	126.92	126.92	127.07	120.68	140,900
July 11, 2025	124.52	121.7	121.7	124.52	120.74	106,500
July 10, 2025	121.5	124.98	124.98	126.24	121.25	183,400
July 09, 2025	116.6	122.4	122.4	124.62	116.44	194,021
July 08, 2025	114.46	115.12	115.12	116.7	114	114,526
July 07, 2025	113.82	113.76	113.76	114.86	112.83	98,800
July 03, 2025	113.33	114.58	114.58	114.79	112.41	52,100

Ligand Pharmaceuticals Incorporated (LGND) NASDAQ