MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGND — Ligand Pharmaceuticals Inc.
NasdaqLigand Pharmaceuticals Inc.
$306.77
+3.81(+1.26%)
- O
- 303.95
- H
- 309.77
- L
- 300.79
- V
- 162.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$306.77
Period Return+190.06%
Period High$326.63
Period Low$98.89
Avg Daily Volume232.0K
Total Trading Days365
LGND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $303.95 | $309.77 | $300.79 | $306.77 | +$3.81 | +1.26% | 162,766 | $306.43 | $300.79 $309.77 |
| Oct 2, 2026 | $307.55 | $307.63 | $301.32 | $302.96 | +$0.22 | +0.07% | 179,229 | $303.77 | $301.32 $307.63 |
| Oct 1, 2026 | $309.82 | $312.05 | $301.48 | $302.74 | $-9.63 | -3.08% | 374,020 | $304.88 | $301.48 $312.05 |
| Sep 30, 2026 | $310.52 | $317.23 | $306.95 | $312.37 | +$2.01 | +0.65% | 505,862 | $312.32 | $306.95 $317.23 |
| Sep 29, 2026 | $313.63 | $317.10 | $304.36 | $310.36 | $-3.74 | -1.19% | 430,962 | $308.80 | $304.36 $317.10 |
| Sep 28, 2026 | $299.78 | $314.94 | $299.70 | $314.10 | +$12.58 | +4.17% | 241,742 | $310.33 | $299.70 $314.94 |
| Sep 25, 2026 | $303.17 | $305.35 | $293.90 | $301.52 | +$2.48 | +0.83% | 305,797 | $301.42 | $293.90 $305.35 |
| Sep 24, 2026 | $296.95 | $303.41 | $296.37 | $299.04 | +$0.63 | +0.21% | 210,276 | $299.37 | $296.37 $303.41 |
| Sep 23, 2026 | $300.44 | $302.44 | $296.08 | $298.41 | $-0.09 | -0.03% | 242,198 | $299.18 | $296.08 $302.44 |
| Sep 22, 2026 | $291.00 | $300.48 | $289.00 | $298.50 | +$8.43 | +2.91% | 308,766 | $296.26 | $289.00 $300.48 |
| Sep 21, 2026 | $283.67 | $290.51 | $282.45 | $290.07 | +$6.58 | +2.32% | 237,475 | $288.95 | $282.45 $290.51 |
| Sep 18, 2026 | $285.63 | $285.64 | $280.49 | $283.49 | $-1.21 | -0.43% | 372,802 | $283.37 | $280.49 $285.64 |
| Sep 17, 2026 | $279.51 | $285.51 | $273.10 | $284.70 | +$9.50 | +3.45% | 248,808 | $283.08 | $273.10 $285.51 |
| Sep 16, 2026 | $277.97 | $278.74 | $271.22 | $275.20 | $-1.78 | -0.64% | 299,045 | $274.86 | $271.22 $278.74 |
| Sep 15, 2026 | $280.53 | $280.53 | $270.77 | $276.98 | $-3.67 | -1.31% | 179,094 | $274.52 | $270.77 $280.53 |
| Sep 14, 2026 | $284.93 | $287.14 | $280.12 | $280.65 | $-3.82 | -1.34% | 158,765 | $282.87 | $280.12 $287.14 |
| Sep 11, 2026 | $291.48 | $294.00 | $283.77 | $284.47 | $-4.78 | -1.65% | 261,167 | $285.58 | $283.77 $294.00 |
| Sep 10, 2026 | $285.00 | $291.26 | $283.04 | $289.25 | +$1.20 | +0.42% | 146,553 | $288.93 | $283.04 $291.26 |
| Sep 9, 2026 | $288.03 | $291.82 | $285.48 | $288.05 | $-0.78 | -0.27% | 309,964 | $288.50 | $285.48 $291.82 |
| Sep 8, 2026 | $285.05 | $289.28 | $278.40 | $288.83 | +$3.23 | +1.13% | 216,423 | $285.41 | $278.40 $289.28 |
| Sep 4, 2026 | $287.41 | $290.00 | $285.47 | $285.60 | $-4.14 | -1.43% | 132,389 | $286.84 | $285.47 $290.00 |
| Sep 3, 2026 | $286.92 | $290.09 | $281.88 | $289.74 | +$2.82 | +0.98% | 190,729 | $287.15 | $281.88 $290.09 |
| Sep 2, 2026 | $285.73 | $290.33 | $281.69 | $286.92 | +$2.65 | +0.93% | 189,543 | $286.40 | $281.69 $290.33 |
| Sep 1, 2026 | $286.28 | $290.41 | $281.99 | $284.27 | +$0.17 | +0.06% | 185,017 | $284.00 | $281.99 $290.41 |
| Aug 31, 2026 | $276.77 | $285.90 | $275.60 | $284.10 | +$3.61 | +1.29% | 203,709 | $281.75 | $275.60 $285.90 |
| Aug 28, 2026 | $283.70 | $284.00 | $277.36 | $280.49 | $-4.03 | -1.42% | 127,696 | $280.09 | $277.36 $284.00 |
| Aug 27, 2026 | $284.71 | $289.20 | $282.40 | $284.52 | $-3.33 | -1.16% | 206,326 | $284.88 | $282.40 $289.20 |
| Aug 26, 2026 | $281.72 | $289.66 | $277.01 | $287.85 | +$6.13 | +2.18% | 147,463 | $286.81 | $277.01 $289.66 |
| Aug 25, 2026 | $284.22 | $287.90 | $278.28 | $281.72 | +$1.54 | +0.55% | 197,406 | $282.58 | $278.28 $287.90 |
| Aug 24, 2026 | $286.27 | $286.27 | $279.87 | $280.18 | $-6.11 | -2.13% | 158,235 | $282.24 | $279.87 $286.27 |