NASDAQ:LGND | Historical Stock Price | LIGAND PHARMACEUTICALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.04$12.30$30.03$73.31$178.98$436.961992-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.06$86.77440,184——
2019-12-30$64.87$86.53336,790——
2019-12-27$66.66$88.91401,552——
2019-12-26$66.82$89.13190,436——
2019-12-24$67.47$89.99144,751——
2019-12-23$66.03$88.06397,223——
2019-12-20$66.04$88.091,137,970——
2019-12-19$68.05$90.77428,322——
2019-12-18$67.26$89.70401,712——
2019-12-17$67.43$89.94381,674——
2019-12-16$66.41$88.58334,386——
2019-12-13$66.15$88.23303,929——
2019-12-12$66.65$88.90416,940——
2019-12-11$65.02$86.72625,170——
2019-12-10$66.35$88.50490,037——
2019-12-09$66.00$88.02482,343——
2019-12-06$67.37$89.86560,249——
2019-12-05$65.45$87.30628,216——
2019-12-04$67.11$89.51572,271——
2019-12-03$69.25$92.37706,602——
2019-12-02$69.50$92.70404,437——
2019-11-29$70.49$94.02187,872——
2019-11-27$70.41$93.91295,433——
2019-11-26$70.21$93.65272,029——
2019-11-25$70.00$93.36485,549——
2019-11-22$68.53$91.41808,714——
2019-11-21$68.07$90.79638,635——
2019-11-20$65.66$87.58529,471——
2019-11-19$64.73$86.34415,979——
2019-11-18$64.57$86.13804,065——
2019-11-15$67.24$89.69587,339——
2019-11-14$65.39$87.22730,487——
2019-11-13$68.62$91.52565,859——
2019-11-12$67.67$90.25531,234——
2019-11-11$67.94$90.61570,828——
2019-11-08$67.87$90.53804,866——
2019-11-07$63.40$84.561,040,828——
2019-11-06$63.73$85.001,782,215——
2019-11-05$69.70$92.97538,127——
2019-11-04$68.83$91.80321,241——
2019-11-01$70.21$93.64447,077——
2019-10-31$67.88$90.54416,780——
2019-10-30$69.06$92.12500,296——
2019-10-29$70.26$93.71342,561——
2019-10-28$70.86$94.51386,644——
2019-10-25$69.45$92.63292,868——
2019-10-24$68.37$91.19450,122——
2019-10-23$68.71$91.65383,277——
2019-10-22$69.15$92.23388,407——
2019-10-21$67.73$90.34451,565——
2019-10-18$66.08$88.14364,522——
2019-10-17$67.49$90.01320,440——
2019-10-16$66.43$88.60417,742——
2019-10-15$67.26$89.70363,721——
2019-10-14$65.32$87.12258,243——
2019-10-11$65.84$87.81515,845——
2019-10-10$64.13$85.53253,114——
2019-10-09$63.16$84.24261,930——
2019-10-08$62.44$83.28451,886——
2019-10-07$64.76$86.38489,877——
2019-10-04$63.66$84.91345,126——
2019-10-03$63.52$84.72681,435——
2019-10-02$60.47$80.66572,111——
2019-10-01$60.76$81.04542,616——
2019-09-30$62.10$82.82406,040——
2019-09-27$61.73$82.33453,008——
2019-09-26$61.49$82.02504,144——
2019-09-25$62.65$83.55571,950——
2019-09-24$62.38$83.201,132,680——
2019-09-23$65.48$87.33644,246——
2019-09-20$64.88$86.531,539,040——
2019-09-19$65.31$87.111,318,468——
2019-09-18$61.93$82.60478,015——
2019-09-17$61.74$82.35826,347——
2019-09-16$63.55$84.761,150,794——
2019-09-13$60.79$81.081,332,093——
2019-09-12$60.85$81.172,116,441——
2019-09-11$57.27$76.38836,285——
2019-09-10$56.26$75.04990,013——
2019-09-09$53.81$71.76409,246——
2019-09-06$54.72$72.99489,556——
2019-09-05$55.83$74.47588,301——
2019-09-04$54.93$73.27848,949——
2019-09-03$54.38$72.53680,634——
2019-08-30$56.71$75.64363,721——
2019-08-29$57.15$76.22325,409——
2019-08-28$56.58$75.46442,268——
2019-08-27$56.38$75.19512,319——
2019-08-26$57.91$77.24341,920——
2019-08-23$57.74$77.01465,030——
2019-08-22$59.83$79.79360,515——
2019-08-21$60.81$81.11727,121——
2019-08-20$59.71$79.64349,294——
2019-08-19$60.56$80.78918,519——
2019-08-16$59.23$78.99481,702——
2019-08-15$57.25$76.36407,964——
2019-08-14$58.39$77.88860,330——
2019-08-13$58.67$78.25631,101——
2019-08-12$56.71$75.64682,557——
2019-08-09$58.68$78.26717,503——
2019-08-08$58.57$78.11743,792——
2019-08-07$56.28$75.06685,763——
2019-08-06$57.18$76.27501,258——
2019-08-05$55.84$74.481,122,421——
2019-08-02$59.30$79.09729,044——
2019-08-01$59.48$79.341,157,206——
2019-07-31$57.09$76.141,583,123——
2019-07-30$59.40$79.232,299,824——
2019-07-29$67.03$89.40549,989——
2019-07-26$67.43$89.94389,689——
2019-07-25$66.80$89.10578,843——
2019-07-24$68.93$91.94579,485——
2019-07-23$68.67$91.58614,270——
2019-07-22$69.72$92.99495,968——
2019-07-19$70.84$94.48332,783——
2019-07-18$71.67$95.59461,985——
2019-07-17$70.12$93.52536,204——
2019-07-16$72.94$97.28297,837——
2019-07-15$72.69$96.96488,594——
2019-07-12$72.40$96.57396,101——
2019-07-11$71.48$95.34579,965——
2019-07-10$74.96$99.98468,557——
2019-07-09$72.98$97.33422,871——
2019-07-08$72.84$97.16577,401——
2019-07-05$72.97$97.33419,024——
2019-07-03$73.09$97.49555,600——
2019-07-02$71.33$95.15481,221——
2019-07-01$71.65$95.56566,821——
2019-06-28$71.21$94.981,540,162——
2019-06-27$71.14$94.89533,959——
2019-06-26$69.43$92.61491,320——
2019-06-25$68.34$91.15450,283——
2019-06-24$68.55$91.43470,000——
2019-06-21$69.80$93.101,106,070——
2019-06-20$70.05$93.43504,945——
2019-06-19$71.28$95.07537,486——
2019-06-18$71.30$95.10523,059——
2019-06-17$69.48$92.67584,614——
2019-06-14$67.01$89.37638,956——
2019-06-13$70.98$94.67422,070——
2019-06-12$68.83$91.80358,591——
2019-06-11$67.14$89.55621,483——
2019-06-10$69.54$92.76331,981——
2019-06-07$70.84$94.49454,130——
2019-06-06$70.86$94.51517,448——
2019-06-05$70.95$94.64354,103——
2019-06-04$71.65$95.57912,909——
2019-06-03$68.71$91.65616,193——
2019-05-31$66.99$89.35531,234——
2019-05-30$68.57$91.46481,221——
2019-05-29$69.27$92.39415,658——
2019-05-28$70.23$93.67328,294——
2019-05-24$70.73$94.34296,395——
2019-05-23$70.09$93.49333,905——
2019-05-22$71.62$95.53347,691——
2019-05-21$71.41$95.24391,292——
2019-05-20$70.23$93.67401,231——
2019-05-17$71.54$95.42409,567——
2019-05-16$72.41$96.58338,874——
2019-05-15$71.67$95.59400,750——
2019-05-14$70.24$93.69438,581——
2019-05-13$70.57$94.12633,826——
2019-05-10$72.53$96.73544,860——
2019-05-09$74.24$99.02541,173——
2019-05-08$75.61$100.84546,623——
2019-05-07$75.25$100.36581,729——
2019-05-06$77.27$103.06826,347——
2019-05-03$75.86$101.191,662,792——
2019-05-02$79.30$105.76444,672——
2019-05-01$78.43$104.61440,344——
2019-04-30$78.51$104.71482,984——
2019-04-29$78.68$104.95375,423——
2019-04-26$79.28$105.75369,652——
2019-04-25$77.52$103.40352,500——
2019-04-24$77.26$103.05671,336——
2019-04-23$80.09$106.82734,014——
2019-04-22$78.51$104.71623,727——
2019-04-18$76.18$101.60418,383——
2019-04-17$74.79$99.75809,675——
2019-04-16$77.80$103.77434,092——
2019-04-15$78.47$104.66468,076——
2019-04-12$79.75$106.37570,668——
2019-04-11$79.75$106.37427,360——
2019-04-10$79.94$106.62364,843——
2019-04-09$78.10$104.16407,964——
2019-04-08$80.32$107.13430,085——
2019-04-05$80.69$107.62448,840——
2019-04-04$79.71$106.32608,659——
2019-04-03$79.30$105.77538,448——
2019-04-02$77.02$102.73493,564——
2019-04-01$77.36$103.18491,640——
2019-03-29$78.42$104.60541,333——
2019-03-28$77.06$102.78332,302——
2019-03-27$75.36$100.52483,785——
2019-03-26$76.82$102.46591,988——
2019-03-25$76.81$102.45635,429——
2019-03-22$77.89$103.89933,427——
2019-03-21$80.58$107.481,013,577——
2019-03-20$77.17$102.92787,394——
2019-03-19$77.37$103.191,024,798——
2019-03-18$77.75$103.701,346,680——
2019-03-15$74.25$99.042,362,982——
2019-03-14$73.74$98.35881,650——
2019-03-13$72.56$96.78931,984——
2019-03-12$70.71$94.31723,915——
2019-03-11$69.23$92.34911,947——
2019-03-08$66.08$88.141,661,029——
2019-03-07$66.38$88.531,454,081——
2019-03-06$66.45$88.635,771,281——
2019-03-05$75.24$100.35428,482——
2019-03-04$76.54$102.08576,759——
2019-03-01$78.81$105.12540,371——
2019-02-28$77.40$103.24859,849——
2019-02-27$79.06$105.45718,946——
2019-02-26$77.25$103.03982,158——
2019-02-25$77.05$102.77798,615——
2019-02-22$74.47$99.33536,043——
2019-02-21$73.10$97.50524,662——
2019-02-20$74.18$98.94639,276——
2019-02-19$74.08$98.81720,549——
2019-02-15$75.40$100.56742,830——
2019-02-14$75.41$100.58550,951——
2019-02-13$75.13$100.21492,602——
2019-02-12$74.71$99.65769,761——
2019-02-11$73.59$98.161,111,200——
2019-02-08$71.42$95.252,210,056——
2019-02-07$72.69$96.951,195,197——
2019-02-06$73.39$97.88525,624——
2019-02-05$72.94$97.29701,793——
2019-02-04$75.60$100.84524,502——
2019-02-01$74.99$100.02982,318——
2019-01-31$73.67$98.27625,651——
2019-01-30$73.37$97.87568,744——
2019-01-29$72.34$96.48585,095——
2019-01-28$71.19$94.95745,876——
2019-01-25$71.64$95.55860,651——
2019-01-24$70.52$94.06659,474——
2019-01-23$69.73$93.01931,984——
2019-01-22$70.44$93.951,196,159——
2019-01-18$73.55$98.102,072,038——
2019-01-17$69.07$92.123,497,746——
2019-01-16$68.65$91.5713,747,168——
2019-01-15$82.20$109.64920,282——
2019-01-14$80.08$106.811,594,344——
2019-01-11$84.02$112.07659,474——
2019-01-10$84.82$113.131,450,394——
2019-01-09$88.59$118.16818,011——
2019-01-08$87.55$116.78657,390——
2019-01-07$88.88$118.54848,949——
2019-01-04$85.93$114.62652,581——
2019-01-03$82.74$110.36675,985——
2019-01-02$85.46$113.99616,033——