Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
5.46
+0.14 (2.63%)
At close: Oct 8, 2025, 4:00 PM EDT
5.55
+0.09 (1.65%)
After-hours: Oct 8, 2025, 7:59 PM EDT
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.32 | 5.59 | 5.29 | 5.46 | 5.46 | 2.73% | 556,235 |
| 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% | 342,551 |
| 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 |