Ligand Pharmaceuticals Incorporated - LGND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	198	204.24	204.24	206.08	195.83	176,117
March 02, 2026	197.2	202.55	202.55	204.57	197.2	184,306
February 27, 2026	196.17	198.31	198.31	202.01	194.64	208,708
February 26, 2026	191.03	196.17	196.17	199.06	178.72	256,600
February 25, 2026	189.87	191.39	191.39	193.34	189.04	128,227
February 24, 2026	187	189	189	191.31	183.6	160,900
February 23, 2026	183.23	183.65	183.65	185.18	179.46	159,648
February 20, 2026	185.9	183.98	183.98	186.5	182.51	146,426
February 19, 2026	189.54	186.32	186.32	189.54	183.92	134,704
February 18, 2026	186.67	189.94	189.94	192.46	186.18	180,500
February 17, 2026	184.02	187.51	187.51	189.75	184.02	123,438
February 13, 2026	183.9	183.83	183.83	186.74	182.63	129,220
February 12, 2026	188.21	181.65	181.65	191.47	180.24	271,215
February 11, 2026	188.02	185.96	185.96	188.32	179.2	175,930
February 10, 2026	186.96	187.02	187.02	187.88	182.65	253,736
February 09, 2026	190.44	186.93	186.93	191.74	180.47	250,116
February 06, 2026	194.61	190.44	190.44	197	189.17	272,800
February 05, 2026	196.25	191.69	191.69	202.79	188.8	218,939
February 04, 2026	200.32	198.33	198.33	201.99	196.07	117,500
February 03, 2026	198.88	198.84	198.84	200.78	194.53	162,756
February 02, 2026	192.18	197.93	197.93	198.18	191.5	152,500
January 30, 2026	193.34	192.1	192.1	196.44	189.49	184,900
January 29, 2026	189.3	195.17	195.17	195.48	189.3	156,321
January 28, 2026	195.6	190.22	190.22	195.86	189.82	175,500
January 27, 2026	197.97	195.49	195.49	200.74	194.93	154,572
January 26, 2026	200.17	198.22	198.22	203.53	197.71	189,500
January 23, 2026	203.87	201.15	201.15	205.87	197.92	198,907
January 22, 2026	199.51	203.82	203.82	206.89	199.51	309,487
January 21, 2026	197.82	199.51	199.51	202.4	194.97	196,737
January 20, 2026	190.01	196.56	196.56	197.09	189.26	184,100
January 16, 2026	195.01	192.97	192.97	196.05	188.13	219,807
January 15, 2026	197.57	196.08	196.08	199.35	190.98	329,805
January 14, 2026	188.38	196.54	196.54	197.49	186.26	285,800
January 13, 2026	196.96	188.78	188.78	199	175.89	939,900
January 12, 2026	207.82	206.81	206.81	210.27	205.25	291,000
January 09, 2026	200.01	206.65	206.65	206.94	197.91	185,798
January 08, 2026	200.24	200.07	200.07	204.86	197.04	118,000
January 07, 2026	197.42	199.96	199.96	206.44	194.78	181,900
January 06, 2026	192.02	196.02	196.02	197.03	189.88	144,517
January 05, 2026	189.43	192.03	192.03	193	187.08	125,501
January 02, 2026	188.6	190.11	190.11	192.48	186.48	205,800
December 31, 2025	189.91	189.07	189.07	193.54	188.17	88,329
December 30, 2025	195.3	190.2	190.2	195.3	188.66	204,485
December 29, 2025	196	195.16	195.16	196.04	193.65	97,100
December 26, 2025	198.21	195.83	195.83	198.8	194.5	98,204
December 24, 2025	196.75	197.14	197.14	197.62	194.44	74,504
December 23, 2025	198.31	197.39	197.39	202.27	196.23	110,125
December 22, 2025	200.89	197.96	197.96	202.97	197.33	142,808
December 19, 2025	197.87	200.33	200.33	202.5	197.81	429,900
December 18, 2025	195.03	198.41	198.41	200	194	305,900
December 17, 2025	192.5	194.59	194.59	196	189.03	183,148
December 16, 2025	191.68	192.63	192.63	196	188.69	261,500
December 15, 2025	190.44	192.88	192.88	194.89	190.44	271,100
December 12, 2025	183.3	189.55	189.55	190.28	181.68	284,898
December 11, 2025	185.93	183.13	183.13	186.63	179.65	221,000
December 10, 2025	187.77	184.03	184.03	188.54	183.44	236,650
December 09, 2025	189.29	185.83	185.83	192.44	185.23	162,000
December 08, 2025	186.7	184.67	184.67	189.76	183.23	203,900
December 05, 2025	188.58	184.87	184.87	189.46	184.22	302,600
December 04, 2025	192.75	188.5	188.5	194.9	188.04	191,409

Ligand Pharmaceuticals Incorporated (LGND) NASDAQ