NASDAQ : LGND
Ligand Pharmaceuticals Incorporated — Price history
Healthcare · Biotechnology · United States
Last price 317.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ligand Pharmaceuticals Incorporated (LGND) closed at 322.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 319.22 | 324.9 | 314.51 | 322.75 | 344,311 | +1.71% |
| 2026-10-29 | 315.15 | 323.825 | 309.63 | 317.33 | 299,391 | -0.45% |
| 2026-10-28 | 311.62 | 319.9 | 309.69 | 318.78 | 268,467 | +2.26% |
| 2026-10-27 | 308.51 | 314.19 | 307.55 | 311.73 | 143,353 | +1.11% |
| 2026-10-26 | 304.39 | 309.43 | 303.47 | 308.3 | 194,782 | +1.57% |
| 2026-10-23 | 307.82 | 313.28 | 302.37 | 303.53 | 366,546 | -1.39% |
| 2026-10-22 | 313 | 315.273 | 305.34 | 307.82 | 315,135 | -2.21% |
| 2026-10-21 | 305.36 | 317.64 | 303.93 | 314.78 | 222,759 | +2.73% |
| 2026-10-20 | 298.61 | 314.05 | 298.61 | 306.4 | 171,729 | +3.07% |
| 2026-10-19 | 300.41 | 303.855 | 295.735 | 297.28 | 116,995 | +0.59% |
| 2026-10-16 | 297.67 | 297.67 | 292.56 | 295.54 | 164,510 | -0.99% |
| 2026-10-15 | 298.18 | 304.6 | 296.85 | 298.5 | 332,111 | +1.19% |
| 2026-10-14 | 299.55 | 307.11 | 292.28 | 294.99 | 245,284 | -2.81% |
| 2026-10-13 | 311.72 | 311.72 | 300.23 | 303.53 | 196,563 | -2.44% |
| 2026-10-12 | 302.5 | 311.86 | 300 | 311.13 | 173,183 | +3.09% |
| 2026-10-09 | 294.79 | 304.775 | 294.315 | 301.81 | 183,046 | +2.31% |
| 2026-10-08 | 290.41 | 296.48 | 281.74 | 295 | 318,882 | +0.59% |
| 2026-10-07 | 293.63 | 301.265 | 292.47 | 293.26 | 309,238 | -1.24% |
| 2026-10-06 | 309.41 | 309.41 | 293.725 | 296.94 | 163,743 | -3.20% |
| 2026-10-05 | 303.95 | 309.77 | 300.785 | 306.77 | 163,820 | +1.26% |
| 2026-10-02 | 307.55 | 307.63 | 301.32 | 302.96 | 179,228 | +0.07% |
| 2026-10-01 | 309.82 | 312.05 | 301.48 | 302.74 | 374,019 | -3.08% |
| 2026-09-30 | 310.52 | 317.23 | 306.95 | 312.37 | 505,862 | +0.65% |
| 2026-09-29 | 313.63 | 317.1 | 304.355 | 310.36 | 430,961 | -1.19% |
| 2026-09-28 | 299.78 | 314.94 | 299.7 | 314.1 | 241,742 | +4.17% |
| 2026-09-25 | 303.17 | 305.345 | 293.9 | 301.52 | 305,796 | +0.83% |
| 2026-09-24 | 296.95 | 303.41 | 296.37 | 299.04 | 210,275 | +0.21% |
| 2026-09-23 | 300.44 | 302.44 | 296.08 | 298.41 | 242,197 | -0.03% |
| 2026-09-22 | 291 | 300.48 | 289 | 298.5 | 308,765 | +2.91% |
| 2026-09-21 | 283.67 | 290.51 | 282.45 | 290.07 | 237,475 | +2.32% |
| 2026-09-18 | 285.63 | 285.64 | 280.49 | 283.49 | 372,801 | -0.43% |
| 2026-09-17 | 279.51 | 285.51 | 273.102 | 284.7 | 248,808 | +3.45% |
| 2026-09-16 | 277.97 | 278.74 | 271.215 | 275.2 | 299,044 | -0.64% |
| 2026-09-15 | 280.53 | 280.53 | 270.77 | 276.98 | 180,228 | -1.31% |
| 2026-09-14 | 284.93 | 287.14 | 280.12 | 280.65 | 158,774 | -1.34% |
| 2026-09-11 | 291.48 | 294 | 283.77 | 284.47 | 261,166 | -1.65% |
| 2026-09-10 | 285 | 291.26 | 283.04 | 289.25 | 146,553 | +0.42% |
| 2026-09-09 | 288.03 | 291.82 | 285.48 | 288.05 | 309,964 | -0.27% |
| 2026-09-08 | 285.05 | 289.28 | 278.395 | 288.83 | 216,423 | +1.13% |
| 2026-09-04 | 287.41 | 290 | 285.47 | 285.6 | 132,389 | -1.43% |
| 2026-09-03 | 286.92 | 290.085 | 281.88 | 289.74 | 190,728 | +0.98% |
| 2026-09-02 | 285.73 | 290.33 | 281.69 | 286.92 | 189,615 | +0.93% |
| 2026-09-01 | 286.28 | 290.406 | 281.99 | 284.27 | 185,017 | +0.06% |
| 2026-08-31 | 276.77 | 285.9 | 275.6 | 284.1 | 203,701 | +1.29% |
| 2026-08-28 | 283.7 | 283.995 | 277.36 | 280.49 | 127,696 | -1.42% |
| 2026-08-27 | 284.71 | 289.2 | 282.398 | 284.52 | 206,326 | -1.16% |
| 2026-08-26 | 281.72 | 289.66 | 277.007 | 287.85 | 147,463 | +2.18% |
| 2026-08-25 | 284.22 | 287.9 | 278.28 | 281.72 | 197,406 | +0.55% |
| 2026-08-24 | 286.27 | 286.27 | 279.87 | 280.18 | 158,235 | -2.13% |
| 2026-08-21 | 288.09 | 289.98 | 285.21 | 286.29 | 152,536 | -0.38% |
| 2026-08-20 | 289.11 | 293.37 | 284.87 | 287.39 | 138,945 | -1.14% |
| 2026-08-19 | 291.02 | 294.605 | 282.25 | 290.71 | 231,199 | +1.08% |
| 2026-08-18 | 291 | 293.51 | 284.41 | 287.59 | 247,480 | -1.43% |
| 2026-08-17 | 292.47 | 298.29 | 291.73 | 291.77 | 145,603 | -0.96% |
| 2026-08-14 | 287.61 | 295.19 | 287.2 | 294.595 | 197,209 | +2.00% |
| 2026-08-13 | 294.99 | 294.99 | 285.24 | 288.82 | 255,440 | -1.52% |
| 2026-08-12 | 290.38 | 294.745 | 287.81 | 293.27 | 380,028 | +1.57% |
| 2026-08-11 | 295.01 | 299.34 | 288.6 | 288.75 | 368,555 | -2.35% |
| 2026-08-10 | 295.51 | 299.385 | 288.457 | 295.7 | 192,187 | +0.87% |
| 2026-08-07 | 304.37 | 304.6 | 286.65 | 293.15 | 313,611 | -2.33% |
| 2026-08-06 | 306.08 | 317.49 | 297.308 | 300.14 | 393,774 | -0.80% |
| 2026-08-05 | 305.26 | 308.559 | 300.07 | 302.57 | 197,094 | +0.59% |
| 2026-08-04 | 299.42 | 301.67 | 293.755 | 300.79 | 329,156 | +3.00% |
| 2026-08-03 | 287 | 293.23 | 283.77 | 292.04 | 191,741 | +1.56% |
| 2026-07-31 | 294.84 | 301.925 | 286.22 | 287.54 | 272,286 | -2.95% |
| 2026-07-30 | 287.78 | 303 | 286.45 | 296.29 | 283,318 | +2.87% |
| 2026-07-29 | 294.63 | 298.285 | 287.19 | 288.01 | 356,724 | -2.79% |
| 2026-07-28 | 301.28 | 301.29 | 293.53 | 296.28 | 353,455 | -0.41% |
| 2026-07-27 | 301.05 | 304.97 | 293.02 | 297.5 | 378,443 | -1.01% |
| 2026-07-24 | 302.72 | 307.81 | 297.175 | 300.53 | 277,028 | -0.54% |
| 2026-07-23 | 300.47 | 307.48 | 300 | 302.15 | 355,488 | -0.69% |
| 2026-07-22 | 308.18 | 308.56 | 302.2 | 304.26 | 205,463 | -0.40% |
| 2026-07-21 | 296.97 | 305.47 | 295.35 | 305.47 | 162,768 | +3.90% |
| 2026-07-20 | 304.06 | 308.56 | 293.69 | 293.99 | 395,576 | -3.10% |
| 2026-07-17 | 294.39 | 305.6 | 290.2 | 303.39 | 278,327 | +2.34% |
| 2026-07-16 | 295.11 | 303.58 | 293.67 | 296.45 | 241,733 | +0.06% |
| 2026-07-15 | 301.99 | 303.96 | 292.17 | 296.26 | 291,126 | -1.56% |
| 2026-07-14 | 309.25 | 309.25 | 300 | 300.97 | 649,076 | -2.68% |
| 2026-07-13 | 315.09 | 316.42 | 304.77 | 309.25 | 245,725 | -2.21% |
| 2026-07-10 | 322.23 | 322.805 | 310.67 | 316.24 | 148,576 | -1.97% |
| 2026-07-09 | 320.08 | 323.33 | 315.02 | 322.61 | 583,112 | +2.45% |
| 2026-07-08 | 321.91 | 326.63 | 311.73 | 314.88 | 404,996 | -1.42% |
| 2026-07-07 | 317.97 | 323.3 | 312.735 | 319.43 | 316,475 | -0.31% |
| 2026-07-06 | 319.935 | 322.31 | 315.755 | 320.42 | 349,436 | +0.27% |
| 2026-07-02 | 314.81 | 320 | 308.76 | 319.55 | 368,156 | +2.42% |
| 2026-07-01 | 315.2 | 318.41 | 305.31 | 312.01 | 521,622 | -1.29% |
| 2026-06-30 | 315 | 320.99 | 311.943 | 316.09 | 879,068 | +0.65% |
| 2026-06-29 | 303.67 | 314.8 | 297.41 | 314.04 | 539,305 | +3.44% |
| 2026-06-26 | 294.56 | 305.71 | 286 | 303.59 | 1,250,980 | +2.59% |
| 2026-06-25 | 288.34 | 300.12 | 288.34 | 295.92 | 711,084 | +3.86% |
| 2026-06-24 | 283.35 | 288.46 | 278.65 | 284.91 | 548,917 | +1.96% |
| 2026-06-23 | 259.35 | 282.53 | 258 | 279.44 | 2,298,219 | +6.59% |
| 2026-06-22 | 267.73 | 272.79 | 245 | 262.17 | 819,520 | -4.62% |
| 2026-06-18 | 267.06 | 276.2 | 265.875 | 274.88 | 609,561 | +4.46% |
| 2026-06-17 | 256.95 | 267.27 | 255 | 263.14 | 354,977 | +3.09% |
| 2026-06-16 | 255.11 | 258.21 | 250.37 | 255.25 | 220,584 | +0.79% |
| 2026-06-15 | 254.26 | 257.325 | 252.65 | 253.25 | 159,043 | -0.90% |
| 2026-06-12 | 254.99 | 259.03 | 250.49 | 255.54 | 247,085 | +0.38% |
| 2026-06-11 | 251.04 | 258.565 | 247 | 254.57 | 274,598 | +2.55% |
| 2026-06-10 | 245 | 257.19 | 245 | 248.24 | 240,272 | +2.04% |
| 2026-06-09 | 241.98 | 245 | 237 | 243.28 | 173,528 | +2.33% |
| 2026-06-08 | 239.76 | 240.7 | 236.09 | 237.75 | 219,151 | +0.32% |
| 2026-06-05 | 235.75 | 240.53 | 235.65 | 237 | 174,945 | +0.46% |
| 2026-06-04 | 235.12 | 241.1 | 234.42 | 235.91 | 210,386 | +0.64% |
| 2026-06-03 | 232.57 | 234.875 | 231.31 | 234.4 | 157,019 | +0.70% |
| 2026-06-02 | 229.43 | 234.09 | 227.76 | 232.76 | 185,122 | +1.30% |
| 2026-06-01 | 228.68 | 230.73 | 222.76 | 229.78 | 203,666 | -0.94% |
| 2026-05-29 | 234.79 | 237.145 | 229.98 | 231.96 | 153,566 | -1.15% |
| 2026-05-28 | 233.66 | 237.84 | 231.66 | 234.66 | 126,406 | -0.52% |
| 2026-05-27 | 235.33 | 238.76 | 231.303 | 235.89 | 189,839 | +0.24% |
| 2026-05-26 | 231 | 236.35 | 228.65 | 235.33 | 222,323 | +2.62% |
| 2026-05-22 | 223.46 | 229.585 | 221.87 | 229.33 | 368,252 | +3.22% |
| 2026-05-21 | 215.76 | 223 | 215.67 | 222.18 | 153,818 | +2.03% |
| 2026-05-20 | 211.52 | 220.625 | 209.38 | 217.75 | 260,296 | +4.80% |
| 2026-05-19 | 207.49 | 210.81 | 205.19 | 207.78 | 198,749 | -0.05% |
| 2026-05-18 | 214.18 | 215.99 | 207.74 | 207.89 | 143,659 | -2.50% |
| 2026-05-15 | 216.66 | 218.13 | 212.7 | 213.21 | 127,863 | -2.63% |
| 2026-05-14 | 220.85 | 221.793 | 215.99 | 218.98 | 151,157 | -1.01% |
| 2026-05-13 | 221.59 | 226.275 | 218.965 | 221.21 | 218,576 | -0.36% |
| 2026-05-12 | 220.78 | 224.54 | 217.069 | 222 | 163,020 | +0.69% |