5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
-10.61%
3 MONTH PERFORMANCE
+9.12%
6 MONTH PERFORMANCE
+70.76%
YEAR-TO-DATE PERFORMANCE
+68.91%
1 YEAR PERFORMANCE
+44.99%
Ligand Pharmaceuticals Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $188.58 | $184.87 (-1.97%) | $189.46 | $184.22 | 302.60 K | $3.58 B |
| 12/04/2025 | $192.75 | $188.50 (-2.2%) | $194.90 | $187.87 | 194.34 K | $3.65 B |
| 12/03/2025 | $196.94 | $193.03 (-1.99%) | $197.00 | $191.27 | 218.30 K | $3.74 B |
| 12/02/2025 | $196.97 | $195.10 (-0.95%) | $201.49 | $194.21 | 227.12 K | $3.78 B |
| 12/01/2025 | $199.88 | $196.97 (-1.46%) | $200.60 | $192.71 | 224.33 K | $3.81 B |
| 11/28/2025 | $206.18 | $203.18 (-1.46%) | $206.67 | $200.74 | 121.95 K | $3.93 B |
| 11/26/2025 | $204.52 | $206.16 (0.8%) | $207.24 | $203.23 | 285.63 K | $3.99 B |
| 11/25/2025 | $207.75 | $203.52 (-2.04%) | $209.10 | $202.53 | 212.03 K | $3.94 B |
| 11/24/2025 | $199.23 | $206.89 (3.84%) | $207.03 | $199.18 | 254.33 K | $4.01 B |
| 11/21/2025 | $199.49 | $199.23 (-0.13%) | $204.27 | $198.90 | 264.60 K | $3.86 B |
| 11/20/2025 | $209.13 | $199.03 (-4.83%) | $210.76 | $198.82 | 235.30 K | $3.85 B |
| 11/19/2025 | $207.05 | $206.05 (-0.48%) | $208.05 | $203.47 | 243.42 K | $3.99 B |
| 11/18/2025 | $201.77 | $207.05 (2.62%) | $208.82 | $199.00 | 247.41 K | $4.01 B |
| 11/17/2025 | $201.65 | $201.35 (-0.15%) | $207.32 | $200.82 | 233.30 K | $3.90 B |
| 11/14/2025 | $198.93 | $200.86 (0.97%) | $205.32 | $198.52 | 132.30 K | $3.89 B |
| 11/13/2025 | $203.76 | $201.27 (-1.22%) | $208.33 | $198.72 | 220.50 K | $3.90 B |
| 11/12/2025 | $208.38 | $205.61 (-1.33%) | $209.99 | $201.54 | 229.85 K | $3.98 B |
| 11/11/2025 | $209.29 | $208.70 (-0.28%) | $212.49 | $206.54 | 225.50 K | $4.04 B |
| 11/10/2025 | $204.44 | $209.29 (2.37%) | $209.30 | $201.50 | 279.22 K | $4.05 B |
| 11/07/2025 | $205.45 | $202.48 (-1.45%) | $207.25 | $201.87 | 209.22 K | $3.92 B |
| 11/06/2025 | $196.00 | $208.22 (6.23%) | $211.92 | $186.96 | 471.80 K | $4.03 B |
| 11/05/2025 | $189.00 | $190.38 (0.73%) | $193.07 | $187.91 | 210.70 K | $3.69 B |
| 11/04/2025 | $188.20 | $189.45 (0.66%) | $191.46 | $186.28 | 249.40 K | $3.67 B |
| 11/03/2025 | $192.97 | $191.24 (-0.9%) | $193.02 | $183.91 | 269.53 K | $3.70 B |
| 10/31/2025 | $187.78 | $191.31 (1.88%) | $192.83 | $186.45 | 383.18 K | $3.68 B |
| 10/30/2025 | $184.44 | $187.06 (1.42%) | $188.77 | $184.44 | 104.34 K | $3.60 B |
| 10/29/2025 | $187.80 | $184.52 (-1.75%) | $191.88 | $182.87 | 172.80 K | $3.55 B |
| 10/28/2025 | $189.05 | $188.87 (-0.1%) | $194.44 | $187.97 | 259.40 K | $3.64 B |
| 10/27/2025 | $187.12 | $189.97 (1.52%) | $191.03 | $187.12 | 71.70 K | $3.66 B |
| 10/24/2025 | $187.11 | $186.98 (-0.07%) | $189.60 | $186.22 | 57.93 K | $3.60 B |
| 10/23/2025 | $185.46 | $185.25 (-0.11%) | $186.24 | $183.59 | 57.70 K | $3.57 B |
| 10/22/2025 | $186.37 | $185.57 (-0.43%) | $187.81 | $180.59 | 182.83 K | $3.57 B |
| 10/21/2025 | $186.00 | $186.66 (0.35%) | $187.30 | $179.00 | 135.41 K | $3.59 B |
| 10/20/2025 | $182.23 | $186.74 (2.47%) | $187.76 | $181.49 | 117.44 K | $3.60 B |
| 10/17/2025 | $179.86 | $181.65 (1%) | $184.47 | $179.86 | 156.81 K | $3.50 B |
| 10/16/2025 | $184.18 | $180.77 (-1.85%) | $186.48 | $178.34 | 150.30 K | $3.48 B |
| 10/15/2025 | $181.26 | $183.30 (1.13%) | $185.70 | $178.68 | 108.33 K | $3.53 B |
| 10/14/2025 | $179.28 | $180.92 (0.91%) | $182.13 | $177.76 | 84.20 K | $3.48 B |
| 10/13/2025 | $178.68 | $179.89 (0.68%) | $181.35 | $177.85 | 73.60 K | $3.46 B |
| 10/10/2025 | $181.66 | $177.73 (-2.16%) | $182.12 | $177.35 | 115.55 K | $3.42 B |
| 10/09/2025 | $183.14 | $182.32 (-0.45%) | $185.07 | $181.94 | 72.40 K | $3.51 B |
| 10/08/2025 | $184.47 | $184.49 (0.01%) | $186.40 | $182.52 | 124.55 K | $3.55 B |
| 10/07/2025 | $183.76 | $183.16 (-0.33%) | $183.76 | $179.40 | 98.00 K | $3.53 B |
| 10/06/2025 | $182.00 | $182.61 (0.34%) | $184.26 | $181.45 | 170.93 K | $3.52 B |
| 10/03/2025 | $180.12 | $180.99 (0.48%) | $183.81 | $179.21 | 145.70 K | $3.49 B |
| 10/02/2025 | $179.27 | $180.12 (0.47%) | $182.65 | $175.56 | 219.32 K | $3.47 B |
| 10/01/2025 | $176.68 | $179.08 (1.36%) | $181.70 | $176.68 | 184.90 K | $3.45 B |
| 09/30/2025 | $173.23 | $177.14 (2.26%) | $177.81 | $172.36 | 187.70 K | $3.41 B |
| 09/29/2025 | $169.72 | $173.13 (2.01%) | $173.35 | $166.10 | 217.10 K | $3.33 B |
| 09/26/2025 | $167.87 | $169.72 (1.1%) | $171.55 | $166.54 | 177.43 K | $3.27 B |
| 09/25/2025 | $168.04 | $166.76 (-0.76%) | $168.04 | $163.45 | 103.70 K | $3.21 B |
| 09/24/2025 | $170.77 | $168.96 (-1.06%) | $171.90 | $167.63 | 127.32 K | $3.25 B |
| 09/23/2025 | $171.03 | $170.65 (-0.22%) | $172.30 | $169.81 | 133.80 K | $3.29 B |
| 09/22/2025 | $167.38 | $170.77 (2.03%) | $172.45 | $164.90 | 256.80 K | $3.29 B |
| 09/19/2025 | $170.26 | $166.51 (-2.2%) | $170.58 | $165.45 | 587.00 K | $3.21 B |
| 09/18/2025 | $165.53 | $169.83 (2.6%) | $170.78 | $165.13 | 357.74 K | $3.27 B |
| 09/17/2025 | $166.68 | $165.41 (-0.76%) | $169.23 | $163.50 | 368.94 K | $3.19 B |
| 09/16/2025 | $164.33 | $166.24 (1.16%) | $166.80 | $163.10 | 388.60 K | $3.20 B |
| 09/15/2025 | $165.63 | $165.52 (-0.07%) | $166.68 | $161.82 | 315.50 K | $3.19 B |
| 09/12/2025 | $166.28 | $165.75 (-0.32%) | $167.07 | $163.07 | 298.64 K | $3.19 B |
| 09/11/2025 | $166.84 | $167.06 (0.13%) | $169.00 | $165.00 | 193.74 K | $3.22 B |
| 09/10/2025 | $165.01 | $165.97 (0.58%) | $166.96 | $163.48 | 141.75 K | $3.20 B |
| 09/09/2025 | $165.76 | $165.41 (-0.21%) | $167.98 | $162.74 | 252.81 K | $3.19 B |
| 09/08/2025 | $167.50 | $165.86 (-0.98%) | $169.13 | $165.21 | 124.52 K | $3.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
