Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
7.47
+0.02 (0.27%)
At close: Jan 16, 2026, 4:00 PM EST
7.33
-0.14 (-1.86%)
After-hours: Jan 16, 2026, 7:31 PM EST
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.46 | 7.55 | 7.31 | 7.47 | 7.47 | 0.27% | 860,196 |
| Jan 15, 2026 | 7.76 | 7.82 | 7.40 | 7.45 | 7.45 | -3.25% | 882,767 |
| Jan 14, 2026 | 7.44 | 7.74 | 7.35 | 7.70 | 7.70 | 3.49% | 903,648 |
| Jan 13, 2026 | 7.37 | 7.45 | 7.15 | 7.44 | 7.44 | 0.40% | 865,094 |
| Jan 12, 2026 | 7.35 | 7.44 | 7.12 | 7.41 | 7.41 | 1.09% | 1,211,656 |
| Jan 9, 2026 | 7.31 | 7.53 | 7.26 | 7.33 | 7.33 | -0.14% | 1,257,217 |
| Jan 8, 2026 | 7.75 | 7.94 | 7.31 | 7.34 | 7.34 | -14.05% | 3,657,116 |
| Jan 7, 2026 | 8.10 | 8.55 | 8.06 | 8.54 | 8.54 | 5.04% | 1,723,744 |
| Jan 6, 2026 | 7.93 | 8.28 | 7.88 | 8.13 | 8.13 | 3.30% | 2,094,420 |
| Jan 5, 2026 | 8.30 | 8.48 | 7.85 | 7.87 | 7.87 | -4.61% | 2,994,422 |
| Jan 2, 2026 | 8.73 | 8.74 | 7.93 | 8.25 | 8.25 | -6.46% | 4,914,163 |
| Dec 31, 2025 | 8.53 | 9.60 | 8.50 | 8.82 | 8.82 | 25.46% | 23,692,403 |
| Dec 30, 2025 | 7.11 | 7.14 | 6.87 | 7.03 | 7.03 | -2.36% | 1,484,149 |
| Dec 29, 2025 | 7.21 | 7.47 | 6.94 | 7.20 | 7.20 | 2.27% | 2,451,936 |
| Dec 26, 2025 | 7.15 | 7.25 | 6.92 | 7.04 | 7.04 | 1.88% | 1,344,663 |
| Dec 24, 2025 | 6.83 | 6.94 | 6.75 | 6.91 | 6.91 | 1.02% | 515,797 |
| Dec 23, 2025 | 7.03 | 7.18 | 6.79 | 6.84 | 6.84 | -2.70% | 1,057,302 |
| Dec 22, 2025 | 6.88 | 7.20 | 6.70 | 7.03 | 7.03 | 4.15% | 1,241,035 |
| Dec 19, 2025 | 6.71 | 6.94 | 6.69 | 6.75 | 6.75 | 1.20% | 1,468,767 |
| Dec 18, 2025 | 6.82 | 7.05 | 6.58 | 6.67 | 6.67 | -2.20% | 1,438,908 |
| Dec 17, 2025 | 6.65 | 7.04 | 6.58 | 6.82 | 6.82 | 2.56% | 1,241,029 |
| Dec 16, 2025 | 6.65 | 6.90 | 6.50 | 6.65 | 6.65 | 0.30% | 1,203,558 |
| Dec 15, 2025 | 6.65 | 6.90 | 6.35 | 6.63 | 6.63 | 6.42% | 1,891,953 |
| Dec 12, 2025 | 6.67 | 6.70 | 6.15 | 6.23 | 6.23 | -5.61% | 1,959,391 |
| Dec 11, 2025 | 6.77 | 6.88 | 6.53 | 6.60 | 6.60 | -2.22% | 1,684,422 |
| Dec 10, 2025 | 6.11 | 6.78 | 6.00 | 6.75 | 6.75 | 11.39% | 2,269,321 |
| Dec 9, 2025 | 6.14 | 6.31 | 5.91 | 6.06 | 6.06 | -1.30% | 1,654,566 |
| Dec 8, 2025 | 5.42 | 6.32 | 5.42 | 6.14 | 6.14 | 13.91% | 2,536,899 |
| Dec 5, 2025 | 5.40 | 5.79 | 5.32 | 5.39 | 5.39 | 3.65% | 1,809,665 |
| Dec 4, 2025 | 5.25 | 5.33 | 5.18 | 5.20 | 5.20 | -1.33% | 948,901 |
| Dec 3, 2025 | 4.93 | 5.36 | 4.89 | 5.27 | 5.27 | 7.11% | 704,598 |
| Dec 2, 2025 | 5.02 | 5.04 | 4.90 | 4.92 | 4.92 | -1.99% | 511,562 |
| Dec 1, 2025 | 5.31 | 5.35 | 5.02 | 5.02 | 5.02 | -6.34% | 670,055 |
| 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% | 455,448 |
| 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% | 760,473 |
| Nov 20, 2025 | 5.19 | 5.23 | 4.82 | 4.84 | 4.84 | -5.84% | 1,150,905 |
| 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 |