Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
5.39
+0.19 (3.65%)
At close: Dec 5, 2025, 4:00 PM EST
5.42
+0.03 (0.46%)
After-hours: Dec 5, 2025, 7:24 PM EST
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.79 | 5.32 | 5.39 | 5.39 | 3.65% | 1,809,665 |
| Dec 4, 2025 | 5.25 | 5.33 | 5.18 | 5.20 | 5.20 | -1.33% | 948,901 |
| Dec 3, 2025 | 4.93 | 5.36 | 4.89 | 5.27 | 5.27 | 7.11% | 704,598 |
| Dec 2, 2025 | 5.02 | 5.04 | 4.90 | 4.92 | 4.92 | -1.99% | 511,562 |
| Dec 1, 2025 | 5.31 | 5.35 | 5.02 | 5.02 | 5.02 | -6.34% | 670,055 |
| Nov 28, 2025 | 5.33 | 5.48 | 5.30 | 5.36 | 5.36 | 1.13% | 576,535 |
| Nov 26, 2025 | 5.03 | 5.32 | 4.96 | 5.30 | 5.30 | 6.00% | 713,038 |
| Nov 25, 2025 | 4.90 | 5.03 | 4.87 | 5.00 | 5.00 | 2.25% | 455,448 |
| Nov 24, 2025 | 4.80 | 5.03 | 4.79 | 4.89 | 4.89 | 1.87% | 585,673 |
| Nov 21, 2025 | 4.82 | 4.97 | 4.72 | 4.80 | 4.80 | -0.83% | 760,473 |
| Nov 20, 2025 | 5.19 | 5.23 | 4.82 | 4.84 | 4.84 | -5.84% | 1,150,905 |
| Nov 19, 2025 | 5.30 | 5.44 | 5.08 | 5.14 | 5.14 | -3.93% | 1,780,583 |
| Nov 18, 2025 | 4.77 | 5.46 | 4.65 | 5.35 | 5.35 | 21.59% | 5,048,587 |
| Nov 17, 2025 | 4.41 | 4.50 | 4.34 | 4.40 | 4.40 | 1.15% | 705,641 |
| Nov 14, 2025 | 4.32 | 4.39 | 4.28 | 4.35 | 4.35 | 0.23% | 319,656 |
| Nov 13, 2025 | 4.39 | 4.43 | 4.33 | 4.34 | 4.34 | -1.59% | 317,741 |
| Nov 12, 2025 | 4.39 | 4.48 | 4.36 | 4.41 | 4.41 | 0.68% | 420,528 |
| Nov 11, 2025 | 4.42 | 4.44 | 4.35 | 4.38 | 4.38 | -0.90% | 544,575 |
| Nov 10, 2025 | 4.45 | 4.49 | 4.40 | 4.42 | 4.42 | 0.45% | 340,668 |
| Nov 7, 2025 | 4.40 | 4.42 | 4.27 | 4.40 | 4.40 | -0.23% | 604,366 |
| Nov 6, 2025 | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | -0.68% | 664,335 |
| Nov 5, 2025 | 4.45 | 4.51 | 4.32 | 4.44 | 4.44 | 2.07% | 627,488 |
| Nov 4, 2025 | 4.39 | 4.44 | 4.33 | 4.35 | 4.35 | -2.68% | 670,985 |
| Nov 3, 2025 | 4.41 | 4.60 | 4.27 | 4.47 | 4.47 | 2.76% | 926,870 |
| Oct 31, 2025 | 4.36 | 4.51 | 4.28 | 4.35 | 4.35 | 0.69% | 1,119,187 |
| Oct 30, 2025 | 4.98 | 4.98 | 4.32 | 4.32 | 4.32 | -20.15% | 2,113,811 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.21 | 5.41 | 5.41 | -3.05% | 1,063,623 |
| Oct 28, 2025 | 5.60 | 5.70 | 5.55 | 5.58 | 5.58 | -0.53% | 581,439 |
| Oct 27, 2025 | 5.51 | 5.66 | 5.46 | 5.61 | 5.61 | 2.00% | 597,870 |
| Oct 24, 2025 | 5.53 | 5.62 | 5.49 | 5.50 | 5.50 | 0.18% | 518,874 |
| Oct 23, 2025 | 5.35 | 5.55 | 5.30 | 5.49 | 5.49 | 2.81% | 687,851 |
| Oct 22, 2025 | 5.32 | 5.38 | 5.22 | 5.34 | 5.34 | 0.95% | 514,379 |
| Oct 21, 2025 | 5.33 | 5.37 | 5.23 | 5.29 | 5.29 | -0.75% | 367,549 |
| Oct 20, 2025 | 5.34 | 5.45 | 5.25 | 5.33 | 5.33 | 1.14% | 511,994 |
| Oct 17, 2025 | 5.25 | 5.31 | 5.11 | 5.27 | 5.27 | - | 531,391 |
| Oct 16, 2025 | 5.47 | 5.54 | 5.24 | 5.27 | 5.27 | -2.04% | 431,947 |
| Oct 15, 2025 | 5.26 | 5.40 | 5.25 | 5.38 | 5.38 | 2.87% | 461,036 |
| Oct 14, 2025 | 5.23 | 5.32 | 5.16 | 5.23 | 5.23 | - | 477,326 |
| Oct 13, 2025 | 5.35 | 5.40 | 5.19 | 5.23 | 5.23 | -1.51% | 628,165 |
| Oct 10, 2025 | 5.52 | 5.52 | 5.26 | 5.31 | 5.31 | -2.57% | 556,968 |
| Oct 9, 2025 | 5.49 | 5.59 | 5.44 | 5.45 | 5.45 | -0.18% | 575,965 |
| Oct 8, 2025 | 5.32 | 5.59 | 5.29 | 5.46 | 5.46 | 2.73% | 557,443 |
| Oct 7, 2025 | 5.36 | 5.44 | 5.22 | 5.32 | 5.32 | -1.57% | 693,054 |
| Oct 6, 2025 | 5.47 | 5.47 | 5.24 | 5.40 | 5.40 | -0.55% | 763,065 |
| Oct 3, 2025 | 5.18 | 5.48 | 5.17 | 5.43 | 5.43 | 5.23% | 862,411 |
| Oct 2, 2025 | 5.10 | 5.22 | 4.98 | 5.16 | 5.16 | 1.18% | 529,396 |
| Oct 1, 2025 | 4.96 | 5.13 | 4.95 | 5.10 | 5.10 | 2.20% | 407,753 |
| Sep 30, 2025 | 4.91 | 5.00 | 4.84 | 4.99 | 4.99 | 1.63% | 431,684 |
| Sep 29, 2025 | 5.13 | 5.17 | 4.88 | 4.91 | 4.91 | -3.73% | 685,246 |
| Sep 26, 2025 | 4.83 | 5.12 | 4.83 | 5.10 | 5.10 | 5.59% | 789,578 |
| Sep 25, 2025 | 4.92 | 4.92 | 4.78 | 4.83 | 4.83 | -1.43% | 488,182 |
| Sep 24, 2025 | 4.79 | 4.98 | 4.78 | 4.90 | 4.90 | 2.94% | 616,870 |
| Sep 23, 2025 | 4.73 | 4.88 | 4.73 | 4.76 | 4.76 | 0.21% | 398,659 |
| Sep 22, 2025 | 4.52 | 4.80 | 4.50 | 4.75 | 4.75 | 5.79% | 468,574 |
| Sep 19, 2025 | 4.53 | 4.58 | 4.46 | 4.49 | 4.49 | -0.66% | 619,126 |
| Sep 18, 2025 | 4.40 | 4.54 | 4.40 | 4.52 | 4.52 | 2.96% | 270,261 |
| Sep 17, 2025 | 4.44 | 4.50 | 4.39 | 4.39 | 4.39 | -1.57% | 291,578 |
| Sep 16, 2025 | 4.36 | 4.50 | 4.36 | 4.46 | 4.46 | 1.83% | 304,038 |
| Sep 15, 2025 | 4.51 | 4.55 | 4.38 | 4.38 | 4.38 | -2.88% | 326,789 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.47 | 4.51 | 4.51 | -1.96% | 367,885 |
| Sep 11, 2025 | 4.49 | 4.60 | 4.48 | 4.60 | 4.60 | 2.68% | 269,260 |
| Sep 10, 2025 | 4.50 | 4.64 | 4.47 | 4.48 | 4.48 | -0.67% | 331,253 |
| Sep 9, 2025 | 4.52 | 4.56 | 4.47 | 4.51 | 4.51 | -0.88% | 216,592 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.49 | 4.55 | 4.55 | -1.30% | 223,027 |
| Sep 5, 2025 | 4.65 | 4.71 | 4.57 | 4.61 | 4.61 | -0.65% | 334,742 |
| Sep 4, 2025 | 4.72 | 4.74 | 4.54 | 4.64 | 4.64 | -1.69% | 575,918 |
| Sep 3, 2025 | 4.65 | 4.81 | 4.64 | 4.72 | 4.72 | 0.21% | 342,669 |
| Sep 2, 2025 | 4.70 | 4.92 | 4.65 | 4.71 | 4.71 | -0.42% | 691,615 |
| Aug 29, 2025 | 4.74 | 4.75 | 4.63 | 4.73 | 4.73 | 0.64% | 277,953 |
| Aug 28, 2025 | 4.63 | 4.82 | 4.58 | 4.70 | 4.70 | 1.73% | 475,729 |
| Aug 27, 2025 | 4.66 | 4.70 | 4.61 | 4.62 | 4.62 | -1.07% | 253,487 |
| Aug 26, 2025 | 4.61 | 4.68 | 4.57 | 4.67 | 4.67 | 1.30% | 374,940 |
| Aug 25, 2025 | 4.74 | 4.79 | 4.61 | 4.61 | 4.61 | -2.95% | 497,949 |
| Aug 22, 2025 | 4.52 | 4.78 | 4.52 | 4.75 | 4.75 | 5.32% | 340,378 |
| Aug 21, 2025 | 4.62 | 4.62 | 4.47 | 4.51 | 4.51 | -1.96% | 393,499 |
| Aug 20, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | 4.60 | 1.55% | 288,196 |
| Aug 19, 2025 | 4.56 | 4.64 | 4.48 | 4.53 | 4.53 | -0.66% | 376,907 |
| Aug 18, 2025 | 4.50 | 4.88 | 4.42 | 4.56 | 4.56 | 4.59% | 877,783 |
| Aug 15, 2025 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -1.58% | 942,442 |
| Aug 14, 2025 | 4.33 | 4.47 | 4.30 | 4.43 | 4.43 | 1.61% | 342,375 |
| Aug 13, 2025 | 4.31 | 4.45 | 4.31 | 4.36 | 4.36 | 1.16% | 486,624 |
| Aug 12, 2025 | 4.18 | 4.37 | 4.17 | 4.31 | 4.31 | 2.86% | 569,639 |
| Aug 11, 2025 | 4.26 | 4.28 | 4.15 | 4.19 | 4.19 | -0.24% | 457,932 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.16 | 4.20 | 4.20 | - | 305,449 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.14 | 4.20 | 4.20 | -0.47% | 310,692 |
| Aug 6, 2025 | 4.20 | 4.26 | 4.15 | 4.22 | 4.22 | 0.24% | 485,040 |
| Aug 5, 2025 | 4.24 | 4.28 | 4.17 | 4.21 | 4.21 | -1.17% | 365,777 |
| Aug 4, 2025 | 4.20 | 4.28 | 4.15 | 4.26 | 4.26 | 1.67% | 598,658 |
| Aug 1, 2025 | 4.25 | 4.27 | 4.16 | 4.19 | 4.19 | -1.64% | 767,001 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.18 | 4.26 | 4.26 | -8.78% | 1,428,219 |
| Jul 30, 2025 | 4.69 | 4.89 | 4.65 | 4.67 | 4.67 | -0.21% | 1,050,877 |
| Jul 29, 2025 | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | -0.43% | 351,303 |
| Jul 28, 2025 | 4.76 | 4.85 | 4.70 | 4.70 | 4.70 | -0.84% | 299,069 |
| Jul 25, 2025 | 4.79 | 4.84 | 4.71 | 4.74 | 4.74 | -1.04% | 401,037 |
| Jul 24, 2025 | 4.85 | 4.95 | 4.79 | 4.79 | 4.79 | -1.03% | 390,302 |
| Jul 23, 2025 | 4.68 | 4.85 | 4.68 | 4.84 | 4.84 | 2.76% | 465,182 |
| Jul 22, 2025 | 4.62 | 4.74 | 4.60 | 4.71 | 4.71 | 1.07% | 337,896 |
| Jul 21, 2025 | 4.77 | 4.83 | 4.65 | 4.66 | 4.66 | -2.51% | 462,015 |
| Jul 18, 2025 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | -1.65% | 295,843 |
| Jul 17, 2025 | 4.78 | 4.89 | 4.76 | 4.86 | 4.86 | 1.04% | 326,726 |