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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.04$82.75478,335——
2020-12-30$64.02$85.39328,134——
2020-12-29$61.65$82.22251,511——
2020-12-28$64.66$86.24325,890——
2020-12-24$66.16$88.24260,167——
2020-12-23$65.92$87.92385,361——
2020-12-22$64.37$85.85368,530——
2020-12-21$62.03$82.74336,470——
2020-12-18$61.82$82.461,202,571——
2020-12-17$62.81$83.77447,878——
2020-12-16$59.74$79.69417,902——
2020-12-15$60.66$80.91757,257——
2020-12-14$63.50$84.691,780,933——
2020-12-11$57.92$77.25468,878——
2020-12-10$57.47$76.65551,432——
2020-12-09$56.30$75.09394,338——
2020-12-08$54.60$72.82419,826——
2020-12-07$54.05$72.10376,224——
2020-12-04$54.00$72.02302,326——
2020-12-03$53.26$71.04423,994——
2020-12-02$52.05$69.43358,912——
2020-12-01$52.33$69.79519,372——
2020-11-30$52.63$70.20660,436——
2020-11-27$53.60$71.49281,166——
2020-11-25$54.53$72.73312,425——
2020-11-24$53.97$71.98322,844——
2020-11-23$53.81$71.76560,890——
2020-11-20$51.92$69.24335,829——
2020-11-19$50.87$67.85392,094——
2020-11-18$50.83$67.80395,300——
2020-11-17$51.89$69.21552,714——
2020-11-16$51.15$68.23635,590——
2020-11-13$52.22$69.65423,352——
2020-11-12$52.94$70.61402,674——
2020-11-11$52.18$69.60281,647——
2020-11-10$51.30$68.43985,845——
2020-11-09$51.01$68.041,061,988——
2020-11-06$53.90$71.89403,796——
2020-11-05$54.93$73.26317,234——
2020-11-04$54.62$72.85442,588——
2020-11-03$53.84$71.81482,343——
2020-11-02$51.72$68.98469,839——
2020-10-30$51.43$68.60877,963——
2020-10-29$51.82$69.12731,930——
2020-10-28$52.66$70.24519,853——
2020-10-27$53.76$71.71552,073——
2020-10-26$52.99$70.672,081,656——
2020-10-23$53.04$70.741,122,421——
2020-10-22$52.86$70.51684,321——
2020-10-21$50.25$67.021,321,674——
2020-10-20$55.35$73.821,173,075——
2020-10-19$58.00$77.36413,895——
2020-10-16$60.70$80.97329,737——
2020-10-15$59.81$79.77441,466——
2020-10-14$62.39$83.21196,047——
2020-10-13$63.91$85.24296,074——
2020-10-12$63.72$84.99261,930——
2020-10-09$63.39$84.54361,637——
2020-10-08$64.90$86.57307,776——
2020-10-07$64.95$86.62309,539——
2020-10-06$63.14$84.22574,836——
2020-10-05$62.55$83.42464,069——
2020-10-02$60.61$80.83335,348——
2020-10-01$61.26$81.71299,601——
2020-09-30$59.46$79.31239,007——
2020-09-29$59.76$79.71402,513——
2020-09-28$59.73$79.67307,616——
2020-09-25$60.62$80.86345,767——
2020-09-24$58.84$78.48775,692——
2020-09-23$58.13$77.531,250,340——
2020-09-22$55.87$74.52406,361——
2020-09-21$56.13$74.86744,433——
2020-09-18$57.44$76.62640,078——
2020-09-17$58.73$78.34308,578——
2020-09-16$59.38$79.20316,913——
2020-09-15$59.88$79.87593,591——
2020-09-14$61.31$81.77612,346——
2020-09-11$63.49$84.68484,106——
2020-09-10$62.40$83.22588,141——
2020-09-09$63.03$84.07337,271——
2020-09-08$61.82$82.46585,416——
2020-09-04$61.80$82.43462,466——
2020-09-03$61.59$82.15394,498——
2020-09-02$64.39$85.88317,073——
2020-09-01$63.50$84.69360,675——
2020-08-31$63.63$84.87282,769——
2020-08-28$64.41$85.91199,093——
2020-08-27$64.49$86.02310,181——
2020-08-26$65.73$87.67268,503——
2020-08-25$67.62$90.19231,634——
2020-08-24$67.00$89.36307,616——
2020-08-21$69.86$93.17262,251——
2020-08-20$71.74$95.69172,483——
2020-08-19$71.58$95.48217,207——
2020-08-18$72.26$96.38262,571——
2020-08-17$72.70$96.97309,860——
2020-08-14$70.65$94.23234,198——
2020-08-13$70.62$94.19300,563——
2020-08-12$69.72$92.99543,738——
2020-08-11$69.81$93.11526,906——
2020-08-10$74.02$98.73230,511——
2020-08-07$73.40$97.90271,548——
2020-08-06$72.02$96.06241,252——
2020-08-05$72.65$96.90314,509——
2020-08-04$73.57$98.12650,497——
2020-08-03$74.29$99.08973,662——
2020-07-31$73.10$97.50905,535——
2020-07-30$79.05$105.44215,604——
2020-07-29$77.73$103.67436,337——
2020-07-28$76.29$101.76296,395——
2020-07-27$77.47$103.32243,015——
2020-07-24$74.71$99.65270,426——
2020-07-23$76.13$101.54392,414——
2020-07-22$76.94$102.63206,947——
2020-07-21$76.16$101.59291,105——
2020-07-20$78.29$104.42259,365——
2020-07-17$76.61$102.18345,286——
2020-07-16$75.31$100.45369,331——
2020-07-15$74.09$98.82338,233——
2020-07-14$74.50$99.36318,356——
2020-07-13$70.84$94.49317,554——
2020-07-10$71.78$95.74363,721——
2020-07-09$69.99$93.36333,745——
2020-07-08$69.85$93.16372,537——
2020-07-07$68.49$91.35537,005——
2020-07-06$71.00$94.70422,551——
2020-07-02$69.64$92.89562,332——
2020-07-01$69.81$93.11565,378——
2020-06-30$69.78$93.06537,967——
2020-06-29$70.51$94.04381,033——
2020-06-26$70.39$93.891,421,060——
2020-06-25$70.34$93.82316,593——
2020-06-24$68.63$91.53305,692——
2020-06-23$72.06$96.12454,931——
2020-06-22$72.94$97.29615,071——
2020-06-19$72.51$96.721,459,852——
2020-06-18$68.17$90.93410,689——
2020-06-17$69.36$92.52440,985——
2020-06-16$69.23$92.34305,532——
2020-06-15$69.55$92.77388,247——
2020-06-12$68.10$90.83529,150——
2020-06-11$68.98$92.00558,004——
2020-06-10$73.35$97.83453,649——
2020-06-09$77.14$102.88363,881——
2020-06-08$76.83$102.48468,557——
2020-06-05$76.11$101.51555,119——
2020-06-04$74.80$99.76759,181——
2020-06-03$73.64$98.221,042,752——
2020-06-02$69.10$92.17826,827——
2020-06-01$63.78$85.07499,174——
2020-05-29$63.36$84.51470,641——
2020-05-28$62.88$83.86520,013——
2020-05-27$65.36$87.17466,954——
2020-05-26$66.04$88.09465,030——
2020-05-22$67.77$90.39324,608——
2020-05-21$66.11$88.18321,241——
2020-05-20$64.42$85.92334,867——
2020-05-19$62.68$83.60322,524——
2020-05-18$64.79$86.42763,188——
2020-05-15$61.60$82.17643,765——
2020-05-14$58.70$78.30696,984——
2020-05-13$61.34$81.82849,269——
2020-05-12$64.10$85.50698,748——
2020-05-11$66.53$88.73766,555——
2020-05-08$64.28$85.73503,021——
2020-05-07$64.33$85.80762,066——
2020-05-06$63.31$84.44721,831——
2020-05-05$62.31$83.11575,156——
2020-05-04$59.75$79.69539,890——
2020-05-01$58.02$77.38583,332——
2020-04-30$61.49$82.02449,321——
2020-04-29$63.08$84.141,157,366——
2020-04-28$58.13$77.53461,023——
2020-04-27$60.12$80.18352,500——
2020-04-24$60.90$81.23385,842——
2020-04-23$57.94$77.28919,962——
2020-04-22$60.45$80.63380,232——
2020-04-21$60.11$80.18681,275——
2020-04-20$60.72$80.98888,543——
2020-04-17$58.63$78.201,037,782——
2020-04-16$55.27$73.72349,775——
2020-04-15$55.13$73.54658,352——
2020-04-14$56.84$75.82834,842——
2020-04-13$56.15$74.89554,157——
2020-04-09$53.91$71.91669,894——
2020-04-08$51.78$69.07685,122——
2020-04-07$48.80$65.09972,380——
2020-04-06$48.31$64.431,200,487——
2020-04-03$45.68$60.93906,176——
2020-04-02$44.88$59.871,299,552——
2020-04-01$42.60$56.811,035,217——
2020-03-31$45.36$60.511,289,774——
2020-03-30$44.42$59.25863,536——
2020-03-27$41.67$55.571,195,517——
2020-03-26$45.49$60.671,149,511——
2020-03-25$43.61$58.17939,198——
2020-03-24$46.28$61.721,109,757——
2020-03-23$44.00$58.69769,600——
2020-03-20$45.46$60.631,293,942——
2020-03-19$50.54$67.401,308,048——
2020-03-18$47.03$62.731,598,351——
2020-03-17$49.33$65.801,730,439——
2020-03-16$39.53$52.731,832,229——
2020-03-13$50.80$67.751,434,685——
2020-03-12$51.25$68.361,345,558——
2020-03-11$57.29$76.411,600,596——
2020-03-10$61.21$81.641,109,276——
2020-03-09$59.02$78.721,603,000——
2020-03-06$67.09$89.491,099,498——
2020-03-05$66.52$88.72574,355——
2020-03-04$67.30$89.76554,959——
2020-03-03$63.87$85.191,020,470——
2020-03-02$64.12$85.531,311,414——
2020-02-28$58.39$77.882,213,743——
2020-02-27$64.48$86.002,287,802——
2020-02-26$64.02$85.39546,944——
2020-02-25$62.03$82.73709,167——
2020-02-24$62.43$83.27897,520——
2020-02-21$62.84$83.81478,656——
2020-02-20$63.23$84.33445,313——
2020-02-19$63.25$84.36618,918——
2020-02-18$61.17$81.58333,424——
2020-02-14$60.66$80.90440,344——
2020-02-13$59.69$79.61485,709——
2020-02-12$59.33$79.14335,829——
2020-02-11$59.11$78.85485,388——
2020-02-10$60.10$80.16466,794——
2020-02-07$59.43$79.271,026,241——
2020-02-06$57.69$76.95383,758——
2020-02-05$57.51$76.71600,804——
2020-02-04$56.29$75.08636,231——
2020-02-03$55.84$74.48601,766——
2020-01-31$54.78$73.06484,587——
2020-01-30$56.03$74.73349,294——
2020-01-29$55.72$74.32403,956——
2020-01-28$54.91$73.24443,710——
2020-01-27$53.99$72.01665,245——
2020-01-24$55.23$73.67549,028——
2020-01-23$56.11$74.83498,373——
2020-01-22$56.89$75.88566,180——
2020-01-21$56.00$74.68461,023——
2020-01-17$56.39$75.21504,945——
2020-01-16$57.72$76.99499,014——
2020-01-15$56.92$75.92647,612——
2020-01-14$56.61$75.50695,221——
2020-01-13$56.26$75.03828,430——
2020-01-10$57.99$77.34549,188——
2020-01-09$59.69$79.62440,344——
2020-01-08$60.77$81.06496,930——
2020-01-07$61.75$82.36463,908——
2020-01-06$63.22$84.32364,522——
2020-01-03$63.11$84.18517,288——
2020-01-02$65.34$87.15344,324——