Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
6.01
+0.16 (2.74%)
At close: Jun 26, 2026, 4:00 PM EDT
5.96
-0.05 (-0.86%)
After-hours: Jun 26, 2026, 7:39 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.84 | 6.03 | 5.84 | 6.01 | 6.01 | 2.74% | 1,526,122 |
| Jun 25, 2026 | 5.84 | 5.99 | 5.82 | 5.85 | 5.85 | -0.85% | 583,057 |
| Jun 24, 2026 | 5.97 | 6.10 | 5.87 | 5.90 | 5.90 | -0.84% | 821,749 |
| Jun 23, 2026 | 5.97 | 6.11 | 5.93 | 5.95 | 5.95 | -0.83% | 580,858 |
| Jun 22, 2026 | 5.86 | 6.06 | 5.83 | 6.00 | 6.00 | 3.45% | 876,841 |
| Jun 18, 2026 | 6.01 | 6.12 | 5.75 | 5.80 | 5.80 | -2.68% | 1,729,044 |
| Jun 17, 2026 | 5.77 | 6.07 | 5.76 | 5.96 | 5.96 | 4.01% | 853,390 |
| Jun 16, 2026 | 5.88 | 5.93 | 5.61 | 5.73 | 5.73 | -2.55% | 944,890 |
| Jun 15, 2026 | 5.93 | 5.96 | 5.69 | 5.88 | 5.88 | 0.17% | 1,131,181 |
| Jun 12, 2026 | 6.09 | 6.15 | 5.86 | 5.87 | 5.87 | -3.77% | 1,320,318 |
| Jun 11, 2026 | 6.00 | 6.13 | 5.88 | 6.10 | 6.10 | 1.16% | 991,967 |
| Jun 10, 2026 | 6.10 | 6.28 | 6.00 | 6.03 | 6.03 | -1.47% | 855,904 |
| Jun 9, 2026 | 6.10 | 6.19 | 5.96 | 6.12 | 6.12 | 3.03% | 825,677 |
| Jun 8, 2026 | 6.11 | 6.15 | 5.93 | 5.94 | 5.94 | -1.49% | 786,637 |
| Jun 5, 2026 | 6.29 | 6.29 | 6.02 | 6.03 | 6.03 | -3.52% | 714,355 |
| Jun 4, 2026 | 6.09 | 6.37 | 6.07 | 6.25 | 6.25 | 2.63% | 671,522 |
| Jun 3, 2026 | 6.16 | 6.20 | 6.02 | 6.09 | 6.09 | -0.65% | 813,082 |
| Jun 2, 2026 | 6.33 | 6.35 | 6.12 | 6.13 | 6.13 | -3.69% | 927,443 |
| Jun 1, 2026 | 6.37 | 6.51 | 6.30 | 6.37 | 6.37 | -1.32% | 940,672 |
| May 29, 2026 | 6.54 | 6.65 | 6.38 | 6.45 | 6.45 | -2.86% | 809,463 |
| May 28, 2026 | 6.46 | 6.73 | 6.37 | 6.64 | 6.64 | 2.79% | 1,187,324 |
| May 27, 2026 | 6.39 | 6.58 | 6.37 | 6.46 | 6.46 | 3.86% | 1,181,218 |
| May 26, 2026 | 6.20 | 6.31 | 6.12 | 6.22 | 6.22 | 0.48% | 888,573 |
| May 22, 2026 | 6.19 | 6.23 | 6.13 | 6.19 | 6.19 | -0.32% | 884,197 |
| May 21, 2026 | 6.10 | 6.31 | 6.09 | 6.21 | 6.21 | 0.49% | 748,664 |
| May 20, 2026 | 6.01 | 6.27 | 6.01 | 6.18 | 6.18 | 3.17% | 1,180,053 |
| May 19, 2026 | 6.08 | 6.14 | 5.97 | 5.99 | 5.99 | -1.48% | 804,133 |
| May 18, 2026 | 6.38 | 6.38 | 6.01 | 6.08 | 6.08 | -3.18% | 1,419,215 |
| May 15, 2026 | 6.31 | 6.39 | 6.22 | 6.28 | 6.28 | -1.72% | 1,106,098 |
| May 14, 2026 | 6.41 | 6.55 | 6.35 | 6.39 | 6.39 | -0.62% | 738,407 |
| May 13, 2026 | 6.46 | 6.52 | 6.36 | 6.43 | 6.43 | 0.16% | 1,121,628 |
| May 12, 2026 | 6.25 | 6.60 | 6.15 | 6.42 | 6.42 | 2.39% | 1,359,356 |
| May 11, 2026 | 6.23 | 6.49 | 6.23 | 6.27 | 6.27 | -0.16% | 1,297,724 |
| May 8, 2026 | 6.49 | 6.53 | 6.20 | 6.28 | 6.28 | -1.72% | 1,309,361 |
| May 7, 2026 | 7.01 | 7.01 | 6.28 | 6.39 | 6.39 | -14.11% | 2,250,814 |
| May 6, 2026 | 7.50 | 7.74 | 7.38 | 7.44 | 7.44 | 0.68% | 1,691,049 |
| May 5, 2026 | 7.56 | 7.58 | 7.35 | 7.39 | 7.39 | -2.25% | 895,624 |
| May 4, 2026 | 7.22 | 7.59 | 7.20 | 7.56 | 7.56 | 8.00% | 1,807,489 |
| May 1, 2026 | 7.10 | 7.17 | 6.98 | 7.00 | 7.00 | -1.41% | 841,978 |
| Apr 30, 2026 | 7.05 | 7.20 | 6.98 | 7.10 | 7.10 | 0.71% | 924,654 |
| Apr 29, 2026 | 6.87 | 7.09 | 6.80 | 7.05 | 7.05 | 3.07% | 1,079,403 |
| Apr 28, 2026 | 6.78 | 7.02 | 6.76 | 6.84 | 6.84 | 0.74% | 1,033,965 |
| Apr 27, 2026 | 6.89 | 7.18 | 6.77 | 6.79 | 6.79 | -1.45% | 1,426,640 |
| Apr 24, 2026 | 6.65 | 6.92 | 6.55 | 6.89 | 6.89 | 2.99% | 1,037,103 |
| Apr 23, 2026 | 6.81 | 6.92 | 6.55 | 6.69 | 6.69 | -2.05% | 1,334,396 |
| Apr 22, 2026 | 6.82 | 6.96 | 6.75 | 6.83 | 6.83 | 0.74% | 948,975 |
| Apr 21, 2026 | 7.10 | 7.10 | 6.76 | 6.78 | 6.78 | -3.00% | 1,048,042 |
| Apr 20, 2026 | 7.19 | 7.29 | 6.98 | 6.99 | 6.99 | -3.85% | 1,201,949 |
| Apr 17, 2026 | 7.31 | 7.35 | 7.17 | 7.27 | 7.27 | 1.54% | 1,062,614 |
| Apr 16, 2026 | 7.27 | 7.28 | 7.02 | 7.16 | 7.16 | -1.51% | 861,956 |
| Apr 15, 2026 | 7.30 | 7.40 | 7.20 | 7.27 | 7.27 | -0.68% | 862,203 |
| Apr 14, 2026 | 7.22 | 7.42 | 7.19 | 7.32 | 7.32 | 2.23% | 1,123,152 |
| Apr 13, 2026 | 7.14 | 7.26 | 7.11 | 7.16 | 7.16 | -0.83% | 1,016,717 |
| Apr 10, 2026 | 7.35 | 7.35 | 7.06 | 7.22 | 7.22 | -1.50% | 854,484 |
| Apr 9, 2026 | 7.29 | 7.41 | 7.16 | 7.33 | 7.33 | 0.55% | 1,095,312 |
| Apr 8, 2026 | 7.66 | 7.79 | 7.28 | 7.29 | 7.29 | -2.15% | 1,198,527 |
| Apr 7, 2026 | 6.89 | 7.57 | 6.77 | 7.45 | 7.45 | 6.89% | 1,414,428 |
| Apr 6, 2026 | 6.94 | 7.04 | 6.81 | 6.97 | 6.97 | -0.43% | 769,047 |
| Apr 2, 2026 | 6.84 | 7.00 | 6.76 | 7.00 | 7.00 | -0.99% | 920,012 |
| Apr 1, 2026 | 7.01 | 7.20 | 6.91 | 7.07 | 7.07 | 2.32% | 1,087,876 |
| Mar 31, 2026 | 6.76 | 6.94 | 6.60 | 6.91 | 6.91 | 3.91% | 1,463,015 |
| Mar 30, 2026 | 6.83 | 6.89 | 6.57 | 6.65 | 6.65 | -3.76% | 1,166,134 |
| Mar 27, 2026 | 7.04 | 7.25 | 6.90 | 6.91 | 6.91 | -2.95% | 1,235,001 |
| Mar 26, 2026 | 7.07 | 7.16 | 6.94 | 7.12 | 7.12 | -1.79% | 903,145 |
| Mar 25, 2026 | 6.92 | 7.27 | 6.91 | 7.25 | 7.25 | 6.30% | 1,257,770 |
| Mar 24, 2026 | 6.92 | 7.01 | 6.73 | 6.82 | 6.82 | -2.57% | 1,175,874 |
| Mar 23, 2026 | 7.20 | 7.28 | 6.73 | 7.00 | 7.00 | -1.69% | 2,785,167 |
| Mar 20, 2026 | 8.59 | 8.67 | 7.05 | 7.12 | 7.12 | -16.92% | 11,684,025 |
| Mar 19, 2026 | 8.59 | 8.64 | 8.36 | 8.57 | 8.57 | 0.12% | 1,069,104 |
| Mar 18, 2026 | 9.11 | 9.11 | 8.52 | 8.56 | 8.56 | -0.47% | 1,642,774 |
| Mar 17, 2026 | 8.73 | 8.88 | 8.42 | 8.60 | 8.60 | -2.38% | 1,481,992 |
| Mar 16, 2026 | 8.77 | 8.97 | 8.70 | 8.81 | 8.81 | - | 1,062,694 |
| Mar 13, 2026 | 9.23 | 9.42 | 8.67 | 8.81 | 8.81 | -5.17% | 1,588,881 |
| Mar 12, 2026 | 9.56 | 9.66 | 9.11 | 9.29 | 9.29 | - | 1,628,589 |
| Mar 11, 2026 | 9.31 | 9.67 | 9.14 | 9.29 | 9.29 | -2.82% | 2,125,246 |
| Mar 10, 2026 | 8.95 | 9.94 | 8.91 | 9.56 | 9.56 | 10.14% | 3,811,426 |
| Mar 9, 2026 | 7.73 | 8.72 | 7.70 | 8.68 | 8.68 | 10.01% | 2,222,223 |
| Mar 6, 2026 | 7.77 | 8.03 | 7.72 | 7.89 | 7.89 | -0.25% | 942,469 |
| Mar 5, 2026 | 8.34 | 8.38 | 7.77 | 7.91 | 7.91 | -3.54% | 970,384 |
| Mar 4, 2026 | 7.82 | 8.24 | 7.66 | 8.20 | 8.20 | 4.59% | 1,264,656 |
| Mar 3, 2026 | 7.97 | 8.22 | 7.81 | 7.84 | 7.84 | -4.04% | 1,754,665 |
| Mar 2, 2026 | 8.66 | 8.82 | 8.08 | 8.17 | 8.17 | -8.31% | 2,721,257 |
| Feb 27, 2026 | 8.51 | 9.01 | 8.20 | 8.91 | 8.91 | 3.60% | 2,616,093 |
| Feb 26, 2026 | 8.28 | 8.63 | 8.13 | 8.60 | 8.60 | 3.86% | 2,327,040 |
| Feb 25, 2026 | 8.49 | 8.95 | 8.23 | 8.28 | 8.28 | 1.35% | 3,854,252 |
| Feb 24, 2026 | 8.02 | 8.55 | 7.72 | 8.17 | 8.17 | 0.25% | 7,587,506 |
| Feb 23, 2026 | 8.05 | 9.09 | 7.80 | 8.15 | 8.15 | 41.49% | 48,054,950 |
| Feb 20, 2026 | 6.02 | 6.06 | 5.73 | 5.76 | 5.76 | -5.57% | 6,210,468 |
| Feb 19, 2026 | 5.99 | 6.19 | 5.93 | 6.10 | 6.10 | 1.16% | 1,291,108 |
| Feb 18, 2026 | 6.17 | 6.24 | 5.97 | 6.03 | 6.03 | -2.74% | 1,139,528 |
| Feb 17, 2026 | 6.06 | 6.28 | 6.02 | 6.20 | 6.20 | 1.81% | 1,763,669 |
| 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 |