-
5 DAY PERFORMANCE
+4.95% -
1 MONTH PERFORMANCE
+5.87% -
3 MONTH PERFORMANCE
+13.04% -
6 MONTH PERFORMANCE
+50.11% -
YEAR-TO-DATE PERFORMANCE
+55.32% -
1 YEAR PERFORMANCE
+105.46%
Ligand Pharmaceuticals Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $109.57 | $111.13 (1.42%) | $111.59 | $108.31 | 86,386 | $2.00 B |
| 11/04/2024 | $109.14 | $110.22 (0.99%) | $110.63 | $108.11 | 99,800 | $1.99 B |
| 11/01/2024 | $107.05 | $110.04 (2.79%) | $110.79 | $107.05 | 121,400 | $1.98 B |
| 10/31/2024 | $109.56 | $105.70 (-3.52%) | $109.56 | $105.48 | 100,400 | $1.91 B |
| 10/30/2024 | $114.93 | $109.81 (-4.45%) | $115.10 | $109.81 | 63,907 | $1.98 B |
| 10/29/2024 | $112.98 | $115.53 (2.26%) | $115.53 | $112.98 | 118,744 | $2.08 B |
| 10/28/2024 | $113.26 | $113.38 (0.11%) | $113.51 | $110.00 | 206,902 | $2.04 B |
| 10/25/2024 | $111.19 | $111.82 (0.57%) | $113.37 | $111.13 | 122,800 | $2.02 B |
| 10/24/2024 | $106.89 | $110.99 (3.84%) | $111.04 | $106.32 | 145,077 | $2.00 B |
| 10/23/2024 | $106.29 | $106.89 (0.56%) | $107.28 | $104.58 | 64,218 | $1.93 B |
| 10/22/2024 | $106.19 | $106.50 (0.29%) | $106.51 | $104.29 | 68,800 | $1.92 B |
| 10/21/2024 | $106.83 | $106.78 (-0.05%) | $109.41 | $106.55 | 120,614 | $1.93 B |
| 10/18/2024 | $106.08 | $106.39 (0.29%) | $106.57 | $104.25 | 53,604 | $1.92 B |
| 10/17/2024 | $107.50 | $105.89 (-1.5%) | $108.19 | $105.17 | 73,000 | $1.91 B |
| 10/16/2024 | $105.26 | $107.16 (1.81%) | $107.76 | $104.35 | 109,931 | $1.93 B |
| 10/15/2024 | $102.99 | $104.39 (1.36%) | $105.67 | $102.89 | 68,000 | $1.88 B |
| 10/14/2024 | $103.06 | $103.46 (0.39%) | $103.59 | $101.99 | 61,000 | $1.87 B |
| 10/11/2024 | $100.02 | $102.94 (2.92%) | $103.03 | $100.02 | 89,014 | $1.86 B |
| 10/10/2024 | $102.05 | $100.32 (-1.7%) | $102.42 | $98.90 | 78,634 | $1.81 B |
| 10/09/2024 | $102.07 | $103.24 (1.15%) | $104.48 | $101.77 | 72,133 | $1.86 B |
| 10/08/2024 | $102.95 | $102.97 (0.02%) | $105.50 | $102.28 | 57,545 | $1.86 B |
| 10/07/2024 | $104.78 | $102.62 (-2.06%) | $104.78 | $102.16 | 74,947 | $1.85 B |
| 10/04/2024 | $103.64 | $104.78 (1.1%) | $105.74 | $102.20 | 72,546 | $1.89 B |
| 10/03/2024 | $101.04 | $102.24 (1.19%) | $105.89 | $100.00 | 85,500 | $1.84 B |
| 10/02/2024 | $101.08 | $99.95 (-1.12%) | $101.08 | $99.71 | 53,800 | $1.80 B |
| 10/01/2024 | $100.10 | $101.35 (1.25%) | $102.15 | $97.78 | 101,833 | $1.83 B |
| 09/30/2024 | $97.06 | $100.09 (3.12%) | $100.33 | $97.06 | 74,800 | $1.80 B |
| 09/27/2024 | $100.38 | $97.37 (-3%) | $100.69 | $96.96 | 83,300 | $1.76 B |
| 09/26/2024 | $99.73 | $99.38 (-0.35%) | $101.01 | $98.40 | 90,517 | $1.79 B |
| 09/25/2024 | $99.16 | $98.78 (-0.38%) | $99.79 | $97.92 | 71,100 | $1.78 B |
| 09/24/2024 | $99.86 | $99.54 (-0.32%) | $100.39 | $97.48 | 63,600 | $1.79 B |
| 09/23/2024 | $103.29 | $99.66 (-3.51%) | $103.29 | $99.27 | 103,600 | $1.80 B |
| 09/20/2024 | $104.41 | $102.80 (-1.54%) | $105.23 | $102.77 | 384,800 | $1.85 B |
| 09/19/2024 | $105.41 | $105.01 (-0.38%) | $106.20 | $104.35 | 86,224 | $1.89 B |
| 09/18/2024 | $104.02 | $103.68 (-0.33%) | $105.91 | $103.15 | 83,820 | $1.87 B |
| 09/17/2024 | $105.50 | $104.26 (-1.18%) | $106.32 | $104.01 | 91,600 | $1.88 B |
| 09/16/2024 | $104.77 | $105.00 (0.22%) | $106.65 | $104.41 | 93,403 | $1.89 B |
| 09/13/2024 | $102.62 | $104.77 (2.1%) | $105.40 | $102.62 | 89,900 | $1.89 B |
| 09/12/2024 | $103.16 | $102.10 (-1.03%) | $104.11 | $101.98 | 54,314 | $1.84 B |
| 09/11/2024 | $101.84 | $103.09 (1.23%) | $103.54 | $101.01 | 71,400 | $1.86 B |
| 09/10/2024 | $103.10 | $102.23 (-0.84%) | $104.28 | $101.73 | 64,942 | $1.84 B |
| 09/09/2024 | $101.54 | $102.78 (1.22%) | $103.81 | $101.42 | 76,840 | $1.85 B |
| 09/06/2024 | $103.58 | $101.14 (-2.36%) | $104.89 | $99.08 | 64,700 | $1.82 B |
| 09/05/2024 | $101.98 | $103.15 (1.15%) | $103.93 | $101.80 | 82,600 | $1.86 B |
| 09/04/2024 | $100.44 | $102.56 (2.11%) | $103.04 | $98.89 | 119,600 | $1.85 B |
| 09/03/2024 | $105.08 | $100.95 (-3.93%) | $106.42 | $100.18 | 105,800 | $1.82 B |
| 08/30/2024 | $106.00 | $105.80 (-0.19%) | $106.16 | $102.60 | 113,900 | $1.91 B |
| 08/29/2024 | $106.75 | $105.86 (-0.83%) | $108.83 | $105.55 | 82,800 | $1.91 B |
| 08/28/2024 | $105.99 | $106.54 (0.52%) | $107.65 | $103.50 | 152,522 | $1.92 B |
| 08/27/2024 | $104.58 | $106.33 (1.67%) | $106.48 | $104.50 | 160,345 | $1.92 B |
| 08/26/2024 | $104.07 | $105.20 (1.09%) | $106.99 | $103.94 | 120,500 | $1.90 B |
| 08/23/2024 | $103.81 | $103.82 (0.01%) | $105.50 | $103.39 | 69,762 | $1.87 B |
| 08/22/2024 | $106.25 | $103.62 (-2.48%) | $106.25 | $103.21 | 66,900 | $1.87 B |
| 08/21/2024 | $105.00 | $106.08 (1.03%) | $106.84 | $102.87 | 121,900 | $1.91 B |
| 08/20/2024 | $103.00 | $104.34 (1.3%) | $104.73 | $101.88 | 100,433 | $1.88 B |
| 08/19/2024 | $102.00 | $103.59 (1.56%) | $103.75 | $101.11 | 98,800 | $1.87 B |
| 08/16/2024 | $103.27 | $102.21 (-1.03%) | $104.28 | $102.20 | 97,136 | $1.84 B |
| 08/15/2024 | $102.93 | $103.13 (0.19%) | $106.75 | $102.69 | 148,100 | $1.86 B |
| 08/14/2024 | $102.62 | $101.02 (-1.56%) | $103.88 | $101.00 | 95,700 | $1.82 B |
| 08/13/2024 | $100.10 | $103.02 (2.92%) | $103.04 | $99.15 | 203,847 | $1.86 B |
| 08/12/2024 | $103.28 | $99.60 (-3.56%) | $103.28 | $98.71 | 114,000 | $1.80 B |
| 08/09/2024 | $97.33 | $100.16 (2.91%) | $100.76 | $95.27 | 132,926 | $1.81 B |
| 08/08/2024 | $93.59 | $96.92 (3.56%) | $97.76 | $92.04 | 106,318 | $1.75 B |
| 08/07/2024 | $100.00 | $93.32 (-6.68%) | $102.04 | $93.02 | 159,027 | $1.68 B |
| 08/06/2024 | $97.94 | $99.04 (1.12%) | $100.37 | $97.50 | 126,100 | $1.79 B |
| 08/05/2024 | $90.29 | $98.13 (8.68%) | $98.44 | $90.29 | 193,220 | $1.77 B |