Ligand Pharmaceuticals IncorporatedLGNDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $192.18 | $198.40 | $191.50 | $197.93 | 152,483 |
| 1/30/2026 | $193.34 | $196.44 | $189.49 | $192.10 | 184,900 |
| 1/29/2026 | $190.21 | $195.41 | $189.30 | $195.17 | 186,500 |
| 1/28/2026 | $195.60 | $195.86 | $189.82 | $190.22 | 175,500 |
| 1/27/2026 | $197.97 | $200.74 | $194.93 | $195.49 | 154,572 |
| 1/26/2026 | $200.17 | $203.53 | $197.71 | $198.22 | 189,500 |
| 1/23/2026 | $203.87 | $205.87 | $197.92 | $201.15 | 198,907 |
| 1/22/2026 | $199.51 | $207.06 | $199.51 | $203.82 | 311,465 |
| 1/21/2026 | $197.82 | $202.40 | $194.97 | $199.51 | 196,737 |
| 1/20/2026 | $190.01 | $197.09 | $189.26 | $196.56 | 184,100 |
| 1/16/2026 | $195.01 | $196.05 | $188.13 | $192.97 | 219,807 |
| 1/15/2026 | $197.57 | $199.35 | $190.98 | $196.08 | 329,805 |
| 1/14/2026 | $188.38 | $197.49 | $186.26 | $196.54 | 285,800 |
| 1/13/2026 | $196.96 | $199.00 | $175.89 | $188.78 | 939,900 |
| 1/12/2026 | $207.82 | $210.27 | $205.25 | $206.81 | 291,000 |
| 1/9/2026 | $200.01 | $206.94 | $197.91 | $206.65 | 188,823 |
| 1/8/2026 | $200.24 | $204.86 | $197.04 | $200.07 | 118,000 |
| 1/7/2026 | $197.42 | $206.44 | $194.78 | $199.96 | 181,900 |
| 1/6/2026 | $192.02 | $197.03 | $189.88 | $196.02 | 144,517 |
| 1/5/2026 | $189.43 | $193.00 | $187.08 | $192.03 | 125,501 |
| 1/2/2026 | $188.60 | $192.48 | $186.48 | $190.11 | 205,800 |
| 12/31/2025 | $189.91 | $193.54 | $188.17 | $189.07 | 88,329 |
| 12/30/2025 | $195.30 | $195.30 | $188.66 | $190.20 | 230,848 |
| 12/29/2025 | $196.00 | $196.04 | $193.65 | $195.16 | 97,100 |
| 12/26/2025 | $198.21 | $198.80 | $194.50 | $195.83 | 98,204 |
| 12/24/2025 | $196.75 | $197.62 | $194.44 | $197.14 | 74,504 |
| 12/23/2025 | $198.31 | $202.27 | $196.23 | $197.39 | 114,643 |
| 12/22/2025 | $200.89 | $202.97 | $197.33 | $197.96 | 142,808 |
| 12/19/2025 | $197.87 | $202.50 | $197.81 | $200.33 | 429,900 |
| 12/18/2025 | $195.03 | $200.00 | $194.00 | $198.41 | 305,900 |
| 12/17/2025 | $192.50 | $196.00 | $189.03 | $194.59 | 183,148 |
| 12/16/2025 | $191.68 | $196.00 | $188.69 | $192.63 | 261,500 |
| 12/15/2025 | $190.44 | $194.89 | $190.44 | $192.88 | 271,100 |
| 12/12/2025 | $183.30 | $190.28 | $181.68 | $189.55 | 284,900 |
| 12/11/2025 | $185.93 | $186.63 | $179.65 | $183.13 | 221,000 |
| 12/10/2025 | $187.77 | $188.54 | $183.44 | $184.03 | 236,650 |
| 12/9/2025 | $189.29 | $192.44 | $185.23 | $185.83 | 162,000 |
| 12/8/2025 | $186.70 | $189.76 | $183.23 | $184.67 | 203,900 |
| 12/5/2025 | $188.58 | $189.46 | $184.22 | $184.87 | 302,600 |
| 12/4/2025 | $192.75 | $194.90 | $187.87 | $188.50 | 194,343 |
| 12/3/2025 | $196.94 | $197.00 | $191.27 | $193.03 | 218,300 |
| 12/2/2025 | $196.97 | $201.49 | $194.21 | $195.10 | 227,117 |
| 12/1/2025 | $199.88 | $200.60 | $192.71 | $196.97 | 224,328 |
| 11/28/2025 | $206.18 | $206.67 | $200.74 | $203.18 | 121,948 |
| 11/26/2025 | $204.52 | $207.24 | $203.23 | $206.16 | 285,630 |
| 11/25/2025 | $207.75 | $209.10 | $202.53 | $203.52 | 212,033 |
| 11/24/2025 | $199.23 | $207.03 | $199.18 | $206.89 | 254,332 |
| 11/21/2025 | $199.49 | $204.27 | $198.90 | $199.23 | 264,601 |
| 11/20/2025 | $209.13 | $210.76 | $198.82 | $199.03 | 235,300 |
| 11/19/2025 | $207.05 | $208.05 | $203.47 | $206.05 | 243,420 |
| 11/18/2025 | $201.77 | $208.82 | $199.00 | $207.05 | 247,410 |
| 11/17/2025 | $201.65 | $207.32 | $200.82 | $201.35 | 233,300 |
| 11/14/2025 | $198.93 | $205.32 | $198.52 | $200.86 | 132,300 |
| 11/13/2025 | $203.76 | $208.33 | $198.72 | $201.27 | 220,500 |
| 11/12/2025 | $208.38 | $209.99 | $201.54 | $205.61 | 229,846 |
| 11/11/2025 | $209.29 | $212.49 | $206.54 | $208.70 | 225,500 |
| 11/10/2025 | $204.44 | $209.30 | $201.50 | $209.29 | 279,216 |
| 11/7/2025 | $205.45 | $207.25 | $201.87 | $202.48 | 209,219 |
| 11/6/2025 | $196.00 | $211.92 | $186.96 | $208.22 | 471,800 |
| 11/5/2025 | $189.00 | $193.07 | $187.91 | $190.38 | 210,700 |