Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
8.68
+0.79 (10.01%)
At close: Mar 9, 2026, 4:00 PM EDT
8.66
-0.02 (-0.23%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.73 | 8.72 | 7.70 | 8.68 | 8.68 | 10.01% | 2,206,611 |
| Mar 6, 2026 | 7.77 | 8.03 | 7.72 | 7.89 | 7.89 | -0.25% | 925,417 |
| Mar 5, 2026 | 8.34 | 8.38 | 7.77 | 7.91 | 7.91 | -3.54% | 967,975 |
| Mar 4, 2026 | 7.82 | 8.24 | 7.66 | 8.20 | 8.20 | 4.59% | 1,251,679 |
| Mar 3, 2026 | 7.97 | 8.22 | 7.81 | 7.84 | 7.84 | -4.04% | 1,645,029 |
| Mar 2, 2026 | 8.66 | 8.82 | 8.08 | 8.17 | 8.17 | -8.31% | 2,598,306 |
| Feb 27, 2026 | 8.51 | 9.01 | 8.20 | 8.91 | 8.91 | 3.60% | 2,599,955 |
| Feb 26, 2026 | 8.28 | 8.63 | 8.13 | 8.60 | 8.60 | 3.86% | 2,223,110 |
| Feb 25, 2026 | 8.49 | 8.95 | 8.23 | 8.28 | 8.28 | 1.35% | 3,779,509 |
| Feb 24, 2026 | 8.02 | 8.55 | 7.72 | 8.17 | 8.17 | 0.25% | 7,472,897 |
| Feb 23, 2026 | 8.05 | 9.09 | 7.80 | 8.15 | 8.15 | 41.49% | 47,494,637 |
| Feb 20, 2026 | 6.02 | 6.06 | 5.73 | 5.76 | 5.76 | -5.57% | 2,244,638 |
| Feb 19, 2026 | 5.99 | 6.19 | 5.93 | 6.10 | 6.10 | 1.16% | 1,271,607 |
| Feb 18, 2026 | 6.17 | 6.24 | 5.97 | 6.03 | 6.03 | -2.74% | 1,134,055 |
| Feb 17, 2026 | 6.06 | 6.28 | 6.02 | 6.20 | 6.20 | 1.81% | 1,762,760 |
| Feb 13, 2026 | 6.08 | 6.29 | 6.03 | 6.09 | 6.09 | -0.49% | 1,282,208 |
| Feb 12, 2026 | 7.15 | 7.15 | 6.01 | 6.12 | 6.12 | -17.63% | 3,439,852 |
| Feb 11, 2026 | 7.45 | 7.50 | 7.17 | 7.43 | 7.43 | 0.13% | 1,254,237 |
| Feb 10, 2026 | 7.62 | 7.65 | 7.36 | 7.42 | 7.42 | -1.20% | 707,563 |
| Feb 9, 2026 | 7.56 | 7.61 | 7.30 | 7.51 | 7.51 | -0.79% | 620,016 |
| Feb 6, 2026 | 7.37 | 7.72 | 7.30 | 7.57 | 7.57 | 4.70% | 1,089,777 |
| Feb 5, 2026 | 7.50 | 7.84 | 7.22 | 7.23 | 7.23 | -4.87% | 1,362,280 |
| Feb 4, 2026 | 8.02 | 8.11 | 7.52 | 7.60 | 7.60 | -5.59% | 1,036,226 |
| Feb 3, 2026 | 7.84 | 8.30 | 7.70 | 8.05 | 8.05 | 4.01% | 1,245,147 |
| Feb 2, 2026 | 7.58 | 7.97 | 7.55 | 7.74 | 7.74 | 2.65% | 956,956 |
| Jan 30, 2026 | 7.71 | 7.82 | 7.37 | 7.54 | 7.54 | -3.08% | 781,040 |
| Jan 29, 2026 | 7.67 | 7.91 | 7.65 | 7.78 | 7.78 | 1.17% | 696,296 |
| Jan 28, 2026 | 8.01 | 8.09 | 7.67 | 7.69 | 7.69 | -4.11% | 941,435 |
| Jan 27, 2026 | 7.76 | 8.07 | 7.76 | 8.02 | 8.02 | 3.08% | 695,400 |
| Jan 26, 2026 | 7.99 | 8.00 | 7.65 | 7.78 | 7.78 | -2.87% | 700,919 |
| Jan 23, 2026 | 8.10 | 8.27 | 7.96 | 8.01 | 8.01 | -1.11% | 484,434 |
| Jan 22, 2026 | 7.91 | 8.22 | 7.89 | 8.10 | 8.10 | 2.14% | 704,463 |
| Jan 21, 2026 | 7.68 | 7.97 | 7.59 | 7.93 | 7.93 | 2.85% | 958,047 |
| Jan 20, 2026 | 7.20 | 7.73 | 7.14 | 7.71 | 7.71 | 3.21% | 1,146,302 |
| Jan 16, 2026 | 7.46 | 7.55 | 7.31 | 7.47 | 7.47 | 0.27% | 864,636 |
| Jan 15, 2026 | 7.76 | 7.82 | 7.40 | 7.45 | 7.45 | -3.25% | 885,239 |
| Jan 14, 2026 | 7.44 | 7.74 | 7.35 | 7.70 | 7.70 | 3.49% | 905,421 |
| Jan 13, 2026 | 7.37 | 7.45 | 7.15 | 7.44 | 7.44 | 0.40% | 867,029 |
| Jan 12, 2026 | 7.35 | 7.44 | 7.12 | 7.41 | 7.41 | 1.09% | 1,215,655 |
| Jan 9, 2026 | 7.31 | 7.53 | 7.26 | 7.33 | 7.33 | -0.14% | 1,263,488 |
| Jan 8, 2026 | 7.75 | 7.94 | 7.31 | 7.34 | 7.34 | -14.05% | 3,674,994 |
| Jan 7, 2026 | 8.10 | 8.55 | 8.06 | 8.54 | 8.54 | 5.04% | 1,813,321 |
| Jan 6, 2026 | 7.93 | 8.28 | 7.88 | 8.13 | 8.13 | 3.30% | 2,113,821 |
| Jan 5, 2026 | 8.30 | 8.48 | 7.85 | 7.87 | 7.87 | -4.61% | 3,010,976 |
| Jan 2, 2026 | 8.73 | 8.74 | 7.93 | 8.25 | 8.25 | -6.46% | 4,941,022 |
| Dec 31, 2025 | 8.53 | 9.60 | 8.50 | 8.82 | 8.82 | 25.46% | 23,812,449 |
| Dec 30, 2025 | 7.11 | 7.14 | 6.87 | 7.03 | 7.03 | -2.36% | 3,047,904 |
| Dec 29, 2025 | 7.21 | 7.47 | 6.94 | 7.20 | 7.20 | 2.27% | 2,475,641 |
| Dec 26, 2025 | 7.15 | 7.25 | 6.92 | 7.04 | 7.04 | 1.88% | 1,368,407 |
| Dec 24, 2025 | 6.83 | 6.94 | 6.75 | 6.91 | 6.91 | 1.02% | 515,842 |
| Dec 23, 2025 | 7.03 | 7.18 | 6.79 | 6.84 | 6.84 | -2.70% | 1,526,632 |
| Dec 22, 2025 | 6.88 | 7.20 | 6.70 | 7.03 | 7.03 | 4.15% | 1,243,901 |
| Dec 19, 2025 | 6.71 | 6.94 | 6.69 | 6.75 | 6.75 | 1.20% | 1,484,139 |
| Dec 18, 2025 | 6.82 | 7.05 | 6.58 | 6.67 | 6.67 | -2.20% | 1,870,753 |
| Dec 17, 2025 | 6.65 | 7.04 | 6.58 | 6.82 | 6.82 | 2.56% | 1,347,811 |
| Dec 16, 2025 | 6.65 | 6.90 | 6.50 | 6.65 | 6.65 | 0.30% | 1,322,047 |
| Dec 15, 2025 | 6.65 | 6.90 | 6.35 | 6.63 | 6.63 | 6.42% | 1,917,378 |
| Dec 12, 2025 | 6.67 | 6.70 | 6.15 | 6.23 | 6.23 | -5.61% | 1,960,003 |
| Dec 11, 2025 | 6.77 | 6.88 | 6.53 | 6.60 | 6.60 | -2.22% | 1,691,379 |
| Dec 10, 2025 | 6.11 | 6.78 | 6.00 | 6.75 | 6.75 | 11.39% | 2,274,513 |
| Dec 9, 2025 | 6.14 | 6.31 | 5.91 | 6.06 | 6.06 | -1.30% | 1,654,573 |
| Dec 8, 2025 | 5.42 | 6.32 | 5.42 | 6.14 | 6.14 | 13.91% | 2,575,937 |
| Dec 5, 2025 | 5.40 | 5.79 | 5.32 | 5.39 | 5.39 | 3.65% | 1,812,408 |
| Dec 4, 2025 | 5.25 | 5.33 | 5.18 | 5.20 | 5.20 | -1.33% | 959,443 |
| Dec 3, 2025 | 4.93 | 5.36 | 4.89 | 5.27 | 5.27 | 7.11% | 705,098 |
| Dec 2, 2025 | 5.02 | 5.04 | 4.90 | 4.92 | 4.92 | -1.99% | 511,963 |
| Dec 1, 2025 | 5.31 | 5.35 | 5.02 | 5.02 | 5.02 | -6.34% | 670,955 |
| 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% | 456,784 |
| 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% | 760,584 |
| Nov 20, 2025 | 5.19 | 5.23 | 4.82 | 4.84 | 4.84 | -5.84% | 1,151,389 |
| 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 |