5 DAY PERFORMANCE
+73.60%
1 MONTH PERFORMANCE
+64.39%
3 MONTH PERFORMANCE
+49.66%
6 MONTH PERFORMANCE
+21.91%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+93.32%
Vanda Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.15 | $5.16 (0.19%) | $5.17 | $5.05 | 938.69 K | $308.06 M |
| 09/18/2026 | $5.09 | $5.13 (0.79%) | $5.15 | $5.04 | 1.66 M | $308.96 M |
| 09/17/2026 | $4.99 | $5.11 (2.4%) | $5.17 | $4.99 | 646.83 K | $307.76 M |
| 09/16/2026 | $5.00 | $5.00 (0%) | $5.03 | $4.94 | 441.25 K | $301.13 M |
| 09/15/2026 | $5.17 | $4.99 (-3.48%) | $5.17 | $4.96 | 758.90 K | $300.53 M |
| 09/14/2026 | $5.12 | $5.15 (0.59%) | $5.19 | $5.04 | 817.81 K | $310.17 M |
| 09/11/2026 | $5.10 | $5.09 (-0.2%) | $5.17 | $5.05 | 701.23 K | $306.55 M |
| 09/10/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $5.01 | 958.22 K | $303.54 M |
| 09/09/2026 | $5.29 | $5.25 (-0.76%) | $5.35 | $5.22 | 715.01 K | $316.19 M |
| 09/08/2026 | $5.36 | $5.33 (-0.56%) | $5.45 | $5.23 | 620.65 K | $321.01 M |
| 09/04/2026 | $5.29 | $5.43 (2.65%) | $5.45 | $5.29 | 589.45 K | $327.03 M |
| 09/03/2026 | $5.55 | $5.34 (-3.78%) | $5.59 | $5.30 | 756.20 K | $321.61 M |
| 09/02/2026 | $5.40 | $5.53 (2.41%) | $5.64 | $5.38 | 621.10 K | $333.05 M |
| 09/01/2026 | $5.36 | $5.42 (1.12%) | $5.44 | $5.32 | 584.90 K | $326.43 M |
| 08/31/2026 | $5.23 | $5.40 (3.25%) | $5.45 | $5.21 | 777.32 K | $325.22 M |
| 08/28/2026 | $5.40 | $5.29 (-2.04%) | $5.44 | $5.22 | 525.32 K | $318.60 M |
| 08/27/2026 | $5.35 | $5.44 (1.68%) | $5.48 | $5.27 | 545.58 K | $327.63 M |
| 08/26/2026 | $5.43 | $5.35 (-1.47%) | $5.43 | $5.24 | 928.40 K | $322.21 M |
| 08/25/2026 | $5.34 | $5.44 (1.87%) | $5.50 | $5.34 | 876.37 K | $327.63 M |
| 08/24/2026 | $5.34 | $5.33 (-0.19%) | $5.37 | $5.20 | 774.30 K | $321.01 M |
| 08/21/2026 | $5.42 | $5.28 (-2.58%) | $5.42 | $5.27 | 656.79 K | $318.00 M |
| 08/20/2026 | $5.52 | $5.38 (-2.54%) | $5.52 | $5.32 | 915.77 K | $324.02 M |
| 08/19/2026 | $5.50 | $5.57 (1.27%) | $5.59 | $5.39 | 898.03 K | $335.46 M |
| 08/18/2026 | $5.23 | $5.44 (4.02%) | $5.48 | $5.23 | 996.31 K | $327.63 M |
| 08/17/2026 | $5.15 | $5.26 (2.14%) | $5.34 | $5.13 | 795.41 K | $316.79 M |
| 08/14/2026 | $5.04 | $5.22 (3.57%) | $5.28 | $4.96 | 965.07 K | $314.38 M |
| 08/13/2026 | $5.20 | $5.03 (-3.27%) | $5.24 | $5.00 | 865.00 K | $302.94 M |
| 08/12/2026 | $4.95 | $5.19 (4.85%) | $5.26 | $4.92 | 1.08 M | $312.58 M |
| 08/11/2026 | $5.05 | $4.93 (-2.38%) | $5.09 | $4.85 | 1.07 M | $296.92 M |
| 08/10/2026 | $4.93 | $5.02 (1.83%) | $5.07 | $4.80 | 2.00 M | $302.34 M |
| 08/07/2026 | $5.16 | $5.00 (-3.1%) | $5.17 | $4.97 | 1.31 M | $301.13 M |
| 08/06/2026 | $4.64 | $5.12 (10.34%) | $5.20 | $4.45 | 2.34 M | $308.36 M |
| 08/05/2026 | $5.33 | $5.09 (-4.5%) | $5.41 | $5.04 | 1.60 M | $306.55 M |
| 08/04/2026 | $5.24 | $5.33 (1.72%) | $5.39 | $5.20 | 727.50 K | $321.01 M |
| 08/03/2026 | $5.10 | $5.23 (2.55%) | $5.26 | $5.02 | 719.84 K | $314.98 M |
| 07/31/2026 | $5.16 | $5.10 (-1.16%) | $5.16 | $4.95 | 540.61 K | $303.25 M |
| 07/30/2026 | $5.08 | $5.18 (1.97%) | $5.20 | $5.03 | 990.08 K | $308.00 M |
| 07/29/2026 | $5.13 | $5.05 (-1.56%) | $5.19 | $4.93 | 781.65 K | $300.27 M |
| 07/28/2026 | $5.20 | $5.16 (-0.77%) | $5.25 | $5.08 | 553.61 K | $306.81 M |
| 07/27/2026 | $5.18 | $5.22 (0.77%) | $5.33 | $5.18 | 856.74 K | $310.38 M |
| 07/24/2026 | $5.38 | $5.18 (-3.72%) | $5.39 | $5.12 | 769.01 K | $308.00 M |
| 07/23/2026 | $5.30 | $5.36 (1.13%) | $5.43 | $5.25 | 883.80 K | $318.71 M |
| 07/22/2026 | $5.50 | $5.35 (-2.73%) | $5.53 | $5.33 | 846.13 K | $318.11 M |
| 07/21/2026 | $5.32 | $5.48 (3.01%) | $5.51 | $5.28 | 734.41 K | $325.84 M |
| 07/20/2026 | $5.41 | $5.32 (-1.66%) | $5.52 | $5.30 | 1.02 M | $316.33 M |
| 07/17/2026 | $5.33 | $5.44 (2.06%) | $5.47 | $5.28 | 888.72 K | $323.46 M |
| 07/16/2026 | $5.79 | $5.45 (-5.87%) | $5.82 | $5.45 | 1.14 M | $324.06 M |
| 07/15/2026 | $5.83 | $5.85 (0.34%) | $5.90 | $5.76 | 591.60 K | $347.84 M |
| 07/14/2026 | $5.98 | $5.85 (-2.17%) | $6.02 | $5.77 | 1.07 M | $347.84 M |
| 07/13/2026 | $6.15 | $6.00 (-2.44%) | $6.22 | $5.96 | 1.17 M | $356.76 M |
| 07/10/2026 | $6.35 | $6.24 (-1.73%) | $6.36 | $6.15 | 596.71 K | $371.03 M |
| 07/09/2026 | $6.53 | $6.38 (-2.3%) | $6.60 | $6.28 | 647.86 K | $379.35 M |
| 07/08/2026 | $6.40 | $6.58 (2.81%) | $6.62 | $6.39 | 1.22 M | $391.25 M |
| 07/07/2026 | $6.28 | $6.39 (1.75%) | $6.42 | $6.15 | 775.43 K | $379.95 M |
| 07/06/2026 | $6.23 | $6.23 (0%) | $6.34 | $6.18 | 593.78 K | $370.44 M |
| 07/02/2026 | $6.06 | $6.21 (2.48%) | $6.23 | $6.01 | 859.11 K | $369.25 M |
| 07/01/2026 | $6.09 | $6.05 (-0.66%) | $6.15 | $5.96 | 752.80 K | $359.73 M |
| 06/30/2026 | $6.17 | $6.12 (-0.81%) | $6.20 | $6.04 | 658.44 K | $363.90 M |
| 06/29/2026 | $6.00 | $6.14 (2.33%) | $6.15 | $5.94 | 874.40 K | $365.08 M |
| 06/26/2026 | $5.84 | $6.01 (2.91%) | $6.03 | $5.84 | 1.53 M | $357.35 M |
| 06/25/2026 | $5.84 | $5.85 (0.17%) | $5.99 | $5.82 | 583.72 K | $347.84 M |
| 06/24/2026 | $5.97 | $5.90 (-1.17%) | $6.10 | $5.87 | 821.90 K | $350.81 M |
| 06/23/2026 | $5.97 | $5.95 (-0.34%) | $6.11 | $5.93 | 584.90 K | $353.79 M |
| 06/22/2026 | $5.86 | $6.00 (2.39%) | $6.06 | $5.83 | 879.40 K | $356.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
