Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
6.88
+0.04 (0.51%)
Apr 29, 2026, 12:56 PM EDT - Market open
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.87 | 6.98 | 6.80 | 6.84 | - | - | 181,054 |
| Apr 28, 2026 | 6.78 | 7.02 | 6.76 | 6.84 | 6.84 | 0.74% | 1,031,303 |
| Apr 27, 2026 | 6.89 | 7.18 | 6.77 | 6.79 | 6.79 | -1.45% | 1,424,344 |
| Apr 24, 2026 | 6.65 | 6.92 | 6.55 | 6.89 | 6.89 | 2.99% | 1,035,105 |
| Apr 23, 2026 | 6.81 | 6.92 | 6.55 | 6.69 | 6.69 | -2.05% | 1,323,676 |
| Apr 22, 2026 | 6.82 | 6.96 | 6.75 | 6.83 | 6.83 | 0.74% | 948,411 |
| Apr 21, 2026 | 7.10 | 7.10 | 6.76 | 6.78 | 6.78 | -3.00% | 1,047,943 |
| Apr 20, 2026 | 7.19 | 7.29 | 6.98 | 6.99 | 6.99 | -3.85% | 1,183,791 |
| Apr 17, 2026 | 7.31 | 7.35 | 7.17 | 7.27 | 7.27 | 1.54% | 1,062,513 |
| 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 |
| 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 |