5 DAY PERFORMANCE
+49.66%
1 MONTH PERFORMANCE
+40.23%
3 MONTH PERFORMANCE
+24.00%
6 MONTH PERFORMANCE
+26.90%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+94.18%
Vanda Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.86 | $6.00 (2.39%) | $6.06 | $5.83 | 879.40 K | $356.76 M |
| 06/18/2026 | $6.01 | $5.80 (-3.49%) | $6.12 | $5.75 | 1.73 M | $344.87 M |
| 06/17/2026 | $5.77 | $5.96 (3.29%) | $6.07 | $5.76 | 853.40 K | $354.38 M |
| 06/16/2026 | $5.88 | $5.73 (-2.55%) | $5.93 | $5.61 | 944.89 K | $340.71 M |
| 06/15/2026 | $5.93 | $5.88 (-0.84%) | $5.96 | $5.69 | 1.13 M | $349.62 M |
| 06/12/2026 | $6.09 | $5.87 (-3.61%) | $6.15 | $5.86 | 1.32 M | $349.03 M |
| 06/11/2026 | $6.00 | $6.10 (1.67%) | $6.13 | $5.88 | 991.97 K | $362.71 M |
| 06/10/2026 | $6.10 | $6.03 (-1.15%) | $6.28 | $6.00 | 855.90 K | $358.54 M |
| 06/09/2026 | $6.10 | $6.12 (0.33%) | $6.19 | $5.96 | 825.70 K | $363.90 M |
| 06/08/2026 | $6.11 | $5.94 (-2.78%) | $6.15 | $5.93 | 786.64 K | $353.19 M |
| 06/05/2026 | $6.29 | $6.03 (-4.13%) | $6.29 | $6.02 | 714.40 K | $358.54 M |
| 06/04/2026 | $6.09 | $6.25 (2.63%) | $6.37 | $6.07 | 671.52 K | $371.62 M |
| 06/03/2026 | $6.16 | $6.09 (-1.14%) | $6.19 | $6.02 | 813.08 K | $362.11 M |
| 06/02/2026 | $6.33 | $6.13 (-3.16%) | $6.35 | $6.12 | 927.44 K | $364.49 M |
| 06/01/2026 | $6.37 | $6.37 (0%) | $6.51 | $6.30 | 940.70 K | $378.76 M |
| 05/29/2026 | $6.54 | $6.45 (-1.38%) | $6.65 | $6.38 | 809.46 K | $383.52 M |
| 05/28/2026 | $6.46 | $6.64 (2.79%) | $6.73 | $6.37 | 1.19 M | $394.81 M |
| 05/27/2026 | $6.39 | $6.46 (1.1%) | $6.58 | $6.37 | 1.18 M | $384.11 M |
| 05/26/2026 | $6.20 | $6.22 (0.32%) | $6.31 | $6.12 | 888.57 K | $369.84 M |
| 05/22/2026 | $6.19 | $6.19 (0%) | $6.23 | $6.13 | 884.20 K | $368.06 M |
| 05/21/2026 | $6.10 | $6.21 (1.8%) | $6.31 | $6.09 | 748.70 K | $369.25 M |
| 05/20/2026 | $6.01 | $6.18 (2.83%) | $6.27 | $6.01 | 1.18 M | $367.46 M |
| 05/19/2026 | $6.08 | $5.99 (-1.48%) | $6.14 | $5.97 | 804.13 K | $356.17 M |
| 05/18/2026 | $6.38 | $6.08 (-4.7%) | $6.38 | $6.01 | 1.42 M | $361.52 M |
| 05/15/2026 | $6.31 | $6.28 (-0.48%) | $6.39 | $6.22 | 1.11 M | $373.41 M |
| 05/14/2026 | $6.41 | $6.39 (-0.31%) | $6.55 | $6.35 | 738.41 K | $379.95 M |
| 05/13/2026 | $6.46 | $6.43 (-0.46%) | $6.52 | $6.36 | 1.12 M | $382.33 M |
| 05/12/2026 | $6.25 | $6.42 (2.72%) | $6.60 | $6.15 | 1.36 M | $381.73 M |
| 05/11/2026 | $6.23 | $6.27 (0.64%) | $6.49 | $6.23 | 1.30 M | $372.81 M |
| 05/08/2026 | $6.49 | $6.28 (-3.24%) | $6.53 | $6.20 | 1.31 M | $373.41 M |
| 05/07/2026 | $7.01 | $6.39 (-8.84%) | $7.01 | $6.28 | 2.25 M | $379.95 M |
| 05/06/2026 | $7.50 | $7.44 (-0.8%) | $7.74 | $7.38 | 1.69 M | $442.38 M |
| 05/05/2026 | $7.56 | $7.39 (-2.25%) | $7.58 | $7.35 | 895.62 K | $439.41 M |
| 05/04/2026 | $7.22 | $7.56 (4.71%) | $7.59 | $7.20 | 1.81 M | $449.52 M |
| 05/01/2026 | $7.10 | $7.00 (-1.41%) | $7.17 | $6.98 | 842.00 K | $416.22 M |
| 04/30/2026 | $7.05 | $7.10 (0.71%) | $7.20 | $6.98 | 924.70 K | $422.17 M |
| 04/29/2026 | $6.87 | $7.05 (2.62%) | $7.09 | $6.80 | 1.08 M | $419.19 M |
| 04/28/2026 | $6.78 | $6.84 (0.88%) | $7.02 | $6.76 | 1.03 M | $406.71 M |
| 04/27/2026 | $6.89 | $6.79 (-1.45%) | $7.18 | $6.77 | 1.43 M | $403.73 M |
| 04/24/2026 | $6.65 | $6.89 (3.61%) | $6.92 | $6.55 | 1.04 M | $409.68 M |
| 04/23/2026 | $6.81 | $6.69 (-1.76%) | $6.92 | $6.55 | 1.33 M | $397.79 M |
| 04/22/2026 | $6.82 | $6.83 (0.15%) | $6.96 | $6.75 | 949.00 K | $406.11 M |
| 04/21/2026 | $7.10 | $6.78 (-4.51%) | $7.10 | $6.76 | 1.05 M | $403.14 M |
| 04/20/2026 | $7.19 | $6.99 (-2.78%) | $7.29 | $6.98 | 1.20 M | $415.63 M |
| 04/17/2026 | $7.31 | $7.27 (-0.55%) | $7.35 | $7.17 | 1.06 M | $432.27 M |
| 04/16/2026 | $7.27 | $7.16 (-1.51%) | $7.28 | $7.02 | 861.96 K | $425.73 M |
| 04/15/2026 | $7.30 | $7.27 (-0.41%) | $7.40 | $7.20 | 862.20 K | $432.27 M |
| 04/14/2026 | $7.22 | $7.32 (1.39%) | $7.42 | $7.19 | 1.12 M | $435.25 M |
| 04/13/2026 | $7.14 | $7.16 (0.28%) | $7.26 | $7.11 | 1.02 M | $425.73 M |
| 04/10/2026 | $7.35 | $7.22 (-1.77%) | $7.35 | $7.06 | 854.48 K | $429.30 M |
| 04/09/2026 | $7.29 | $7.33 (0.55%) | $7.41 | $7.16 | 1.10 M | $435.84 M |
| 04/08/2026 | $7.66 | $7.29 (-4.83%) | $7.79 | $7.28 | 1.20 M | $433.46 M |
| 04/07/2026 | $6.89 | $7.45 (8.13%) | $7.57 | $6.77 | 1.41 M | $442.98 M |
| 04/06/2026 | $6.94 | $6.97 (0.43%) | $7.04 | $6.81 | 769.05 K | $414.44 M |
| 04/02/2026 | $6.84 | $7.00 (2.34%) | $7.00 | $6.76 | 920.01 K | $416.22 M |
| 04/01/2026 | $7.01 | $7.07 (0.86%) | $7.20 | $6.91 | 1.09 M | $420.38 M |
| 03/31/2026 | $6.76 | $6.91 (2.22%) | $6.94 | $6.60 | 1.46 M | $410.87 M |
| 03/30/2026 | $6.83 | $6.65 (-2.64%) | $6.89 | $6.57 | 1.17 M | $395.41 M |
| 03/27/2026 | $7.04 | $6.91 (-1.85%) | $7.25 | $6.90 | 1.24 M | $410.87 M |
| 03/26/2026 | $7.07 | $7.12 (0.71%) | $7.16 | $6.94 | 903.15 K | $423.36 M |
| 03/25/2026 | $6.92 | $7.25 (4.77%) | $7.27 | $6.91 | 1.26 M | $431.08 M |
| 03/24/2026 | $6.92 | $6.82 (-1.45%) | $7.01 | $6.73 | 1.18 M | $405.52 M |
| 03/23/2026 | $7.20 | $7.00 (-2.78%) | $7.28 | $6.73 | 2.79 M | $416.22 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.
