-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
-5.51% -
3 MONTH PERFORMANCE
+18.64% -
6 MONTH PERFORMANCE
+36.76% -
YEAR-TO-DATE PERFORMANCE
+39.97% -
1 YEAR PERFORMANCE
+66.84%
Ligand Pharmaceuticals Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $97.06 | $100.17 (3.2%) | $100.33 | $97.06 | 73,379 | $1.78 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 |
| 08/02/2024 | $101.01 | $100.19 (-0.81%) | $103.48 | $98.94 | 115,504 | $1.78 B |
| 08/01/2024 | $108.42 | $104.30 (-3.8%) | $108.98 | $103.67 | 113,100 | $1.85 B |
| 07/31/2024 | $110.32 | $108.99 (-1.21%) | $112.13 | $106.42 | 138,116 | $1.93 B |
| 07/30/2024 | $109.80 | $110.11 (0.28%) | $111.06 | $106.54 | 188,885 | $1.95 B |
| 07/29/2024 | $107.29 | $108.75 (1.36%) | $108.93 | $105.75 | 136,946 | $1.93 B |
| 07/26/2024 | $106.99 | $107.14 (0.14%) | $108.42 | $105.75 | 88,715 | $1.90 B |
| 07/25/2024 | $104.13 | $106.01 (1.81%) | $108.91 | $101.56 | 200,616 | $1.88 B |
| 07/24/2024 | $102.00 | $102.95 (0.93%) | $105.35 | $101.50 | 77,725 | $1.83 B |
| 07/23/2024 | $100.92 | $102.37 (1.44%) | $104.00 | $100.92 | 75,936 | $1.82 B |
| 07/22/2024 | $100.33 | $101.45 (1.12%) | $102.50 | $98.04 | 104,800 | $1.80 B |
| 07/19/2024 | $99.19 | $99.76 (0.57%) | $101.70 | $98.33 | 82,225 | $1.77 B |
| 07/18/2024 | $100.50 | $98.96 (-1.53%) | $101.51 | $98.75 | 88,342 | $1.75 B |
| 07/17/2024 | $97.66 | $101.07 (3.49%) | $101.92 | $97.66 | 174,282 | $1.79 B |
| 07/16/2024 | $97.94 | $98.95 (1.03%) | $99.98 | $95.61 | 124,719 | $1.75 B |
| 07/15/2024 | $100.00 | $96.67 (-3.33%) | $100.00 | $95.89 | 142,859 | $1.71 B |
| 07/12/2024 | $99.21 | $99.41 (0.2%) | $100.69 | $96.90 | 157,029 | $1.76 B |
| 07/11/2024 | $97.30 | $98.00 (0.72%) | $99.10 | $95.54 | 160,753 | $1.74 B |
| 07/10/2024 | $92.00 | $96.30 (4.67%) | $97.80 | $91.61 | 322,622 | $1.71 B |
| 07/09/2024 | $87.78 | $91.71 (4.48%) | $91.91 | $87.28 | 217,254 | $1.63 B |
| 07/08/2024 | $85.89 | $86.88 (1.15%) | $92.90 | $85.18 | 215,821 | $1.54 B |
| 07/05/2024 | $82.86 | $84.37 (1.82%) | $84.53 | $81.74 | 56,881 | $1.50 B |
| 07/03/2024 | $84.90 | $82.70 (-2.59%) | $84.90 | $82.22 | 63,143 | $1.47 B |
| 07/02/2024 | $84.85 | $84.79 (-0.07%) | $85.61 | $84.04 | 115,722 | $1.50 B |
| 07/01/2024 | $83.76 | $84.85 (1.3%) | $85.72 | $82.98 | 145,692 | $1.50 B |