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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$71.42$95.2683,300——
2023-12-28$71.84$95.8252,500——
2023-12-27$72.28$96.41105,600——
2023-12-26$72.63$96.8779,300——
2023-12-22$71.51$95.38102,000——
2023-12-21$70.83$94.4788,800——
2023-12-20$69.33$92.47126,800——
2023-12-19$70.23$93.67158,600——
2023-12-18$69.20$92.30195,700——
2023-12-15$67.35$89.83470,300——
2023-12-14$67.71$90.31170,800——
2023-12-13$67.28$89.74125,600——
2023-12-12$62.94$83.95157,300——
2023-12-11$62.54$83.41144,600——
2023-12-08$61.82$82.45101,900——
2023-12-07$61.40$81.89110,500——
2023-12-06$59.77$79.72184,900——
2023-12-05$59.61$79.51159,100——
2023-12-04$59.87$79.8595,300——
2023-12-01$58.75$78.3673,800——
2023-11-30$58.31$77.7768,400——
2023-11-29$57.66$76.9184,000——
2023-11-28$58.03$77.4057,700——
2023-11-27$59.01$78.7190,600——
2023-11-24$60.09$80.1526,100——
2023-11-22$59.51$79.3743,400——
2023-11-21$58.48$78.00102,000——
2023-11-20$58.12$77.5274,800——
2023-11-17$57.82$77.12100,600——
2023-11-16$57.13$76.2092,000——
2023-11-15$56.48$75.33131,100——
2023-11-14$56.47$75.32140,300——
2023-11-13$55.17$73.58140,800——
2023-11-10$55.38$73.86136,100——
2023-11-09$54.64$72.88260,500——
2023-11-08$52.23$69.6689,600——
2023-11-07$53.16$70.9075,800——
2023-11-06$53.21$70.9771,700——
2023-11-03$53.99$72.01101,900——
2023-11-02$51.81$69.1083,400——
2023-11-01$53.30$71.09116,400——
2023-10-31$52.29$69.7477,200——
2023-10-30$50.87$67.8566,500——
2023-10-27$49.57$66.1289,200——
2023-10-26$51.06$68.1081,900——
2023-10-25$50.29$67.08122,300——
2023-10-24$51.89$69.2178,800——
2023-10-23$51.36$68.5096,100——
2023-10-20$52.09$69.48116,500——
2023-10-19$52.78$70.4087,800——
2023-10-18$53.92$71.9262,000——
2023-10-17$56.16$74.9081,500——
2023-10-16$56.42$75.25108,100——
2023-10-13$54.99$73.3462,700——
2023-10-12$55.25$73.6983,500——
2023-10-11$58.87$78.5270,500——
2023-10-10$60.35$80.4959,200——
2023-10-09$58.84$78.4874,100——
2023-10-06$58.15$77.5676,400——
2023-10-05$58.12$77.5280,200——
2023-10-04$58.33$77.8093,100——
2023-10-03$58.75$78.3696,400——
2023-10-02$59.17$78.92118,400——
2023-09-29$59.92$79.92109,400——
2023-09-28$61.49$82.01132,500——
2023-09-27$61.47$81.99145,400——
2023-09-26$60.21$80.31152,500——
2023-09-25$58.86$78.5164,300——
2023-09-22$59.08$78.8094,600——
2023-09-21$59.32$79.12112,100——
2023-09-20$61.06$81.4466,700——
2023-09-19$63.30$84.4384,700——
2023-09-18$62.56$83.4492,300——
2023-09-15$61.98$82.67342,900——
2023-09-14$62.29$83.08159,400——
2023-09-13$62.73$83.67144,900——
2023-09-12$62.71$83.6477,300——
2023-09-11$63.63$84.8791,600——
2023-09-08$63.05$84.0958,900——
2023-09-07$63.52$84.7283,400——
2023-09-06$64.47$85.9984,600——
2023-09-05$63.53$84.73117,400——
2023-09-01$66.54$88.75110,800——
2023-08-31$65.77$87.72117,600——
2023-08-30$66.19$88.28115,400——
2023-08-29$64.37$85.8694,000——
2023-08-28$64.96$86.6471,700——
2023-08-25$65.39$87.2286,300——
2023-08-24$66.08$88.1484,500——
2023-08-23$67.17$89.5999,800——
2023-08-22$66.40$88.5674,900——
2023-08-21$66.22$88.3269,500——
2023-08-18$66.18$88.27109,700——
2023-08-17$66.57$88.7987,300——
2023-08-16$66.83$89.1464,500——
2023-08-15$67.59$90.1578,800——
2023-08-14$67.15$89.5696,400——
2023-08-11$67.22$89.6665,300——
2023-08-10$68.73$91.67138,600——
2023-08-09$70.72$94.32170,700——
2023-08-08$67.13$89.54130,800——
2023-08-07$66.30$88.43117,000——
2023-08-04$66.79$89.0894,300——
2023-08-03$66.45$88.6370,800——
2023-08-02$66.21$88.3155,900——
2023-08-01$66.70$88.9663,600——
2023-07-31$66.93$89.2797,000——
2023-07-28$68.01$90.7157,800——
2023-07-27$67.44$89.9564,000——
2023-07-26$67.72$90.3255,800——
2023-07-25$67.30$89.7670,200——
2023-07-24$66.56$88.7896,100——
2023-07-21$67.47$89.9974,400——
2023-07-20$67.57$90.1252,900——
2023-07-19$67.61$90.1881,300——
2023-07-18$68.13$90.8772,700——
2023-07-17$68.76$91.71159,600——
2023-07-14$67.85$90.50137,800——
2023-07-13$68.47$91.32111,900——
2023-07-12$68.85$91.8391,400——
2023-07-11$69.49$92.6885,800——
2023-07-10$69.85$93.1679,100——
2023-07-07$69.65$92.90113,700——
2023-07-06$69.91$93.2467,600——
2023-07-05$71.48$95.3488,400——
2023-07-03$72.67$96.9325,100——
2023-06-30$72.10$96.1787,400——
2023-06-29$72.60$96.8360,600——
2023-06-28$72.06$96.1169,800——
2023-06-27$71.70$95.6365,800——
2023-06-26$72.26$96.3867,700——
2023-06-23$73.09$97.49291,000——
2023-06-22$75.67$100.9395,400——
2023-06-21$76.86$102.51105,700——
2023-06-20$77.29$103.0971,500——
2023-06-16$78.03$104.07304,600——
2023-06-15$78.99$105.36120,500——
2023-06-14$78.00$104.03136,000——
2023-06-13$76.89$102.55128,400——
2023-06-12$74.04$98.7575,600——
2023-06-09$73.76$98.38115,000——
2023-06-08$74.28$99.0783,200——
2023-06-07$74.75$99.70108,800——
2023-06-06$72.50$96.7090,000——
2023-06-05$71.00$94.7090,600——
2023-06-02$75.31$100.45129,100——
2023-06-01$71.20$94.97103,300——
2023-05-31$70.08$93.47101,300——
2023-05-30$69.53$92.7492,900——
2023-05-26$72.13$96.2170,000——
2023-05-25$71.68$95.6196,800——
2023-05-24$74.59$99.4996,500——
2023-05-23$77.38$103.21161,500——
2023-05-22$75.34$100.4995,400——
2023-05-19$74.35$99.17108,700——
2023-05-18$76.90$102.57100,500——
2023-05-17$78.93$105.28146,400——
2023-05-16$77.14$102.8964,500——
2023-05-15$77.59$103.4974,400——
2023-05-12$75.65$100.9058,300——
2023-05-11$77.71$103.6564,000——
2023-05-10$77.59$103.4982,300——
2023-05-09$77.86$103.8582,400——
2023-05-08$77.45$103.3081,100——
2023-05-05$79.33$105.81161,300——
2023-05-04$76.71$102.3179,000——
2023-05-03$75.43$100.6165,400——
2023-05-02$74.67$99.5996,700——
2023-05-01$76.72$102.33127,500——
2023-04-28$76.35$101.83183,300——
2023-04-27$77.26$103.0598,500——
2023-04-26$77.57$103.4676,800——
2023-04-25$76.29$101.7578,700——
2023-04-24$77.27$103.0644,700——
2023-04-21$77.04$102.7550,200——
2023-04-20$76.77$102.3977,000——
2023-04-19$77.88$103.87112,800——
2023-04-18$76.21$101.6590,000——
2023-04-17$75.72$100.9968,200——
2023-04-14$74.34$99.1569,600——
2023-04-13$75.51$100.71112,500——
2023-04-12$72.00$96.0386,700——
2023-04-11$74.99$100.0272,700——
2023-04-10$72.87$97.19129,300——
2023-04-06$73.02$97.3957,200——
2023-04-05$71.12$94.8670,500——
2023-04-04$71.11$94.8497,500——
2023-04-03$71.58$95.47130,200——
2023-03-31$73.56$98.11149,500——
2023-03-30$71.40$95.23128,100——
2023-03-29$72.11$96.18108,100——
2023-03-28$73.63$98.21151,700——
2023-03-27$70.31$93.78119,100——
2023-03-24$69.38$92.5489,800——
2023-03-23$68.76$91.71109,100——
2023-03-22$67.63$90.20126,500——
2023-03-21$71.18$94.94168,400——
2023-03-20$71.68$95.61118,400——
2023-03-17$72.16$96.25325,400——
2023-03-16$73.77$98.39102,700——
2023-03-15$71.61$95.51124,200——
2023-03-14$70.64$94.22119,800——
2023-03-13$67.34$89.82131,200——
2023-03-10$68.40$91.23127,700——
2023-03-09$72.08$96.1490,700——
2023-03-08$73.53$98.0782,400——
2023-03-07$72.57$96.7994,500——
2023-03-06$71.52$95.39183,300——
2023-03-03$77.08$102.81158,900——
2023-03-02$75.01$100.05123,900——
2023-03-01$73.92$98.59151,200——
2023-02-28$72.14$96.22134,100——
2023-02-27$73.04$97.42179,800——
2023-02-24$75.22$100.33242,800——
2023-02-23$75.09$100.15161,700——
2023-02-22$72.12$96.19150,900——
2023-02-21$70.88$94.54201,700——
2023-02-17$73.67$98.26120,600——
2023-02-16$71.48$95.3469,700——
2023-02-15$72.98$97.34109,900——
2023-02-14$71.25$95.03102,100——
2023-02-13$71.29$95.09110,900——
2023-02-10$70.09$93.48137,600——
2023-02-09$69.91$93.2495,500——
2023-02-08$70.75$94.3666,500——
2023-02-07$72.65$96.9089,600——
2023-02-06$71.68$95.6185,800——
2023-02-03$71.45$95.30152,600——
2023-02-02$70.05$93.43112,300——
2023-02-01$70.65$94.2384,300——
2023-01-31$69.70$92.9667,600——
2023-01-30$68.16$90.9164,700——
2023-01-27$70.29$93.7562,800——
2023-01-26$69.72$92.99186,100——
2023-01-25$76.61$102.18172,700——
2023-01-24$72.68$96.9485,200——
2023-01-23$71.10$94.8394,400——
2023-01-20$70.42$93.9262,600——
2023-01-19$70.89$94.5571,700——
2023-01-18$70.86$94.51146,200——
2023-01-17$70.95$94.63103,700——
2023-01-13$71.28$95.0799,700——
2023-01-12$70.71$94.31129,500——
2023-01-11$68.86$91.84105,100——
2023-01-10$67.86$90.5181,200——
2023-01-09$67.03$89.40154,000——
2023-01-06$66.69$88.9584,500——
2023-01-05$66.19$88.28112,500——
2023-01-04$65.67$87.59141,300——
2023-01-03$66.03$88.0795,000——