Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
6.42
0.00 (0.00%)
May 13, 2026, 11:32 AM EDT - Market open
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.46 | 6.51 | 6.36 | 6.43 | - | 0.16% | 234,997 |
| May 12, 2026 | 6.25 | 6.60 | 6.15 | 6.42 | 6.42 | 2.39% | 1,277,877 |
| May 11, 2026 | 6.23 | 6.49 | 6.23 | 6.27 | 6.27 | -0.16% | 1,297,513 |
| May 8, 2026 | 6.49 | 6.53 | 6.20 | 6.28 | 6.28 | -1.72% | 1,297,406 |
| May 7, 2026 | 7.01 | 7.01 | 6.28 | 6.39 | 6.39 | -14.11% | 2,235,899 |
| May 6, 2026 | 7.50 | 7.74 | 7.38 | 7.44 | 7.44 | 0.68% | 1,644,793 |
| May 5, 2026 | 7.56 | 7.58 | 7.35 | 7.39 | 7.39 | -2.25% | 886,790 |
| May 4, 2026 | 7.22 | 7.59 | 7.20 | 7.56 | 7.56 | 8.00% | 1,789,356 |
| May 1, 2026 | 7.10 | 7.17 | 6.98 | 7.00 | 7.00 | -1.41% | 764,980 |
| Apr 30, 2026 | 7.05 | 7.20 | 6.98 | 7.10 | 7.10 | 0.71% | 922,617 |
| Apr 29, 2026 | 6.87 | 7.09 | 6.80 | 7.05 | 7.05 | 3.07% | 1,079,283 |
| 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 |