Ligand Pharmaceuticals (LGND)
108.42
3.60 (3.43%)
At close: Apr 02, 2025, 3:59 PM
108.73
0.29%
After-hours: Apr 02, 2025, 04:20 PM EDT
Ligand Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 104.95 | 107.49 | 102.50 | 104.82 | -0.32 | -0.30% | 97,782 |
| Mar 31, 2025 | 105.55 | 106.37 | 103.06 | 105.14 | -2.48 | -2.30% | 153,429 |
| Mar 28, 2025 | 108.91 | 109.82 | 106.43 | 107.62 | -2.08 | -1.90% | 68,300 |
| Mar 27, 2025 | 108.45 | 112.49 | 107.61 | 109.70 | 1.61 | 1.49% | 131,200 |
| Mar 26, 2025 | 109.54 | 111.52 | 107.61 | 108.09 | -1.60 | -1.46% | 86,333 |
| Mar 25, 2025 | 111.70 | 112.53 | 109.36 | 109.69 | -1.98 | -1.77% | 164,800 |
| Mar 24, 2025 | 110.36 | 112.61 | 108.88 | 111.67 | 3.52 | 3.25% | 96,800 |
| Mar 21, 2025 | 108.07 | 111.86 | 106.79 | 108.15 | -1.26 | -1.15% | 280,800 |
| Mar 20, 2025 | 106.87 | 110.73 | 106.87 | 109.41 | 1.38 | 1.28% | 94,800 |
| Mar 19, 2025 | 106.17 | 109.08 | 105.24 | 108.03 | 1.81 | 1.70% | 125,100 |
| Mar 18, 2025 | 108.04 | 108.13 | 103.53 | 106.22 | -3.73 | -3.39% | 128,600 |
| Mar 17, 2025 | 105.63 | 112.98 | 104.84 | 109.95 | 3.76 | 3.54% | 167,000 |
| Mar 14, 2025 | 107.18 | 109.25 | 105.23 | 106.19 | 0.57 | 0.54% | 147,314 |
| Mar 13, 2025 | 108.15 | 109.27 | 103.43 | 105.62 | -2.47 | -2.29% | 120,900 |
| Mar 12, 2025 | 106.16 | 111.22 | 106.00 | 108.09 | 2.30 | 2.17% | 191,500 |
| Mar 11, 2025 | 109.00 | 109.47 | 105.02 | 105.79 | -3.51 | -3.21% | 171,300 |
| Mar 10, 2025 | 112.81 | 112.81 | 105.93 | 109.30 | -5.53 | -4.82% | 130,643 |
| Mar 7, 2025 | 114.80 | 117.10 | 112.13 | 114.83 | -1.17 | -1.01% | 119,540 |
| Mar 6, 2025 | 113.14 | 116.65 | 113.14 | 116.00 | 0.59 | 0.51% | 87,400 |
| Mar 5, 2025 | 115.40 | 117.58 | 112.72 | 115.41 | 0.15 | 0.13% | 99,800 |
| Mar 4, 2025 | 110.36 | 117.87 | 108.84 | 115.26 | 3.08 | 2.75% | 128,546 |
| Mar 3, 2025 | 125.17 | 125.17 | 110.00 | 112.18 | -10.05 | -8.22% | 164,247 |
| Feb 28, 2025 | 115.98 | 122.24 | 115.72 | 122.23 | 6.56 | 5.67% | 149,300 |
| Feb 27, 2025 | 111.74 | 123.51 | 111.74 | 115.67 | 0.66 | 0.57% | 155,800 |
| Feb 26, 2025 | 119.54 | 120.72 | 114.33 | 115.01 | -3.69 | -3.11% | 138,949 |
| Feb 25, 2025 | 117.07 | 119.59 | 114.77 | 118.70 | 1.63 | 1.39% | 102,600 |
| Feb 24, 2025 | 120.81 | 120.92 | 116.99 | 117.07 | -3.60 | -2.98% | 95,300 |
| Feb 21, 2025 | 123.02 | 123.02 | 119.02 | 120.67 | -1.34 | -1.10% | 136,713 |
| Feb 20, 2025 | 122.13 | 122.91 | 119.54 | 122.01 | 0.01 | 0.01% | 148,019 |
| Feb 19, 2025 | 118.86 | 122.62 | 118.23 | 122.00 | 2.01 | 1.68% | 106,600 |
| Feb 18, 2025 | 120.25 | 121.65 | 117.63 | 119.99 | -0.01 | -0.01% | 122,819 |
| Feb 14, 2025 | 114.03 | 121.26 | 113.58 | 120.00 | 6.07 | 5.33% | 119,000 |
| Feb 13, 2025 | 111.76 | 115.99 | 111.52 | 113.93 | 2.54 | 2.28% | 67,733 |
| Feb 12, 2025 | 110.81 | 112.66 | 110.42 | 111.39 | -1.38 | -1.22% | 77,917 |
| Feb 11, 2025 | 114.75 | 114.75 | 111.19 | 112.77 | -1.35 | -1.18% | 59,700 |
| Feb 10, 2025 | 115.12 | 115.75 | 113.03 | 114.12 | -1.07 | -0.93% | 53,200 |
| Feb 7, 2025 | 117.04 | 118.64 | 113.92 | 115.19 | -2.65 | -2.25% | 68,500 |
| Feb 6, 2025 | 117.36 | 119.26 | 116.33 | 117.84 | 0.53 | 0.45% | 64,309 |
| Feb 5, 2025 | 117.92 | 119.11 | 116.49 | 117.31 | 0.05 | 0.04% | 71,900 |
| Feb 4, 2025 | 114.12 | 117.39 | 113.91 | 117.26 | 2.50 | 2.18% | 43,809 |
| Feb 3, 2025 | 113.76 | 116.51 | 113.27 | 114.76 | -1.79 | -1.54% | 57,000 |
| Jan 31, 2025 | 117.85 | 119.38 | 115.00 | 116.55 | -2.09 | -1.76% | 68,027 |
| Jan 30, 2025 | 120.00 | 122.34 | 118.22 | 118.64 | -0.28 | -0.24% | 73,600 |
| Jan 29, 2025 | 117.48 | 119.46 | 116.36 | 118.92 | 0.81 | 0.69% | 81,614 |
| Jan 28, 2025 | 117.33 | 118.43 | 115.98 | 118.11 | 0.83 | 0.71% | 52,500 |
| Jan 27, 2025 | 114.75 | 119.11 | 114.75 | 117.28 | 2.25 | 1.96% | 85,200 |
| Jan 24, 2025 | 114.91 | 115.81 | 112.50 | 115.03 | -0.35 | -0.30% | 77,219 |
| Jan 23, 2025 | 115.79 | 115.86 | 112.79 | 115.38 | -0.48 | -0.41% | 73,414 |
| Jan 22, 2025 | 117.26 | 119.00 | 113.99 | 115.86 | -1.50 | -1.28% | 118,900 |
| Jan 21, 2025 | 113.01 | 117.53 | 112.53 | 117.36 | 5.47 | 4.89% | 106,111 |