Vanda Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.16	6.19	6.05	6.07	-	-0.98%	248,046
Jun 2, 2026	6.33	6.35	6.12	6.13	6.13	-3.69%	907,571
Jun 1, 2026	6.37	6.51	6.30	6.37	6.37	-1.32%	938,980
May 29, 2026	6.54	6.65	6.38	6.45	6.45	-2.86%	805,932
May 28, 2026	6.46	6.73	6.37	6.64	6.64	2.79%	1,181,760
May 27, 2026	6.39	6.58	6.37	6.46	6.46	3.86%	1,178,681
May 26, 2026	6.20	6.31	6.12	6.22	6.22	0.48%	884,498
May 22, 2026	6.19	6.23	6.13	6.19	6.19	-0.32%	883,423
May 21, 2026	6.10	6.31	6.09	6.21	6.21	0.49%	746,059
May 20, 2026	6.01	6.27	6.01	6.18	6.18	3.17%	1,179,536
May 19, 2026	6.08	6.14	5.97	5.99	5.99	-1.48%	802,419
May 18, 2026	6.38	6.38	6.01	6.08	6.08	-3.18%	1,419,164
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