5 DAY PERFORMANCE
+24.00%
1 MONTH PERFORMANCE
+24.53%
3 MONTH PERFORMANCE
+14.66%
6 MONTH PERFORMANCE
+96.83%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+98.63%
Vanda Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.52 | $7.52 (0%) | $7.74 | $7.47 | 1.01 M | $447.25 M |
| 05/05/2026 | $7.56 | $7.39 (-2.25%) | $7.58 | $7.35 | 895.62 K | $436.74 M |
| 05/04/2026 | $7.22 | $7.56 (4.71%) | $7.59 | $7.20 | 1.81 M | $446.79 M |
| 05/01/2026 | $7.10 | $7.00 (-1.41%) | $7.17 | $6.98 | 842.00 K | $413.69 M |
| 04/30/2026 | $7.05 | $7.10 (0.71%) | $7.20 | $6.98 | 924.70 K | $419.60 M |
| 04/29/2026 | $6.87 | $7.05 (2.62%) | $7.09 | $6.80 | 1.08 M | $416.65 M |
| 04/28/2026 | $6.78 | $6.84 (0.88%) | $7.02 | $6.76 | 1.03 M | $404.24 M |
| 04/27/2026 | $6.89 | $6.79 (-1.45%) | $7.18 | $6.77 | 1.43 M | $401.28 M |
| 04/24/2026 | $6.65 | $6.89 (3.61%) | $6.92 | $6.55 | 1.04 M | $407.19 M |
| 04/23/2026 | $6.81 | $6.69 (-1.76%) | $6.92 | $6.55 | 1.33 M | $395.37 M |
| 04/22/2026 | $6.82 | $6.83 (0.15%) | $6.96 | $6.75 | 949.00 K | $403.65 M |
| 04/21/2026 | $7.10 | $6.78 (-4.51%) | $7.10 | $6.76 | 1.05 M | $400.69 M |
| 04/20/2026 | $7.19 | $6.99 (-2.78%) | $7.29 | $6.98 | 1.20 M | $413.10 M |
| 04/17/2026 | $7.31 | $7.27 (-0.55%) | $7.35 | $7.17 | 1.06 M | $429.65 M |
| 04/16/2026 | $7.27 | $7.16 (-1.51%) | $7.28 | $7.02 | 861.96 K | $423.15 M |
| 04/15/2026 | $7.30 | $7.27 (-0.41%) | $7.40 | $7.20 | 862.20 K | $429.65 M |
| 04/14/2026 | $7.22 | $7.32 (1.39%) | $7.42 | $7.19 | 1.12 M | $432.60 M |
| 04/13/2026 | $7.14 | $7.16 (0.28%) | $7.26 | $7.11 | 1.02 M | $423.15 M |
| 04/10/2026 | $7.35 | $7.22 (-1.77%) | $7.35 | $7.06 | 854.48 K | $426.69 M |
| 04/09/2026 | $7.29 | $7.33 (0.55%) | $7.41 | $7.16 | 1.10 M | $433.20 M |
| 04/08/2026 | $7.66 | $7.29 (-4.83%) | $7.79 | $7.28 | 1.20 M | $430.83 M |
| 04/07/2026 | $6.89 | $7.45 (8.13%) | $7.57 | $6.77 | 1.41 M | $440.29 M |
| 04/06/2026 | $6.94 | $6.97 (0.43%) | $7.04 | $6.81 | 769.05 K | $411.92 M |
| 04/02/2026 | $6.84 | $7.00 (2.34%) | $7.00 | $6.76 | 920.01 K | $413.69 M |
| 04/01/2026 | $7.01 | $7.07 (0.86%) | $7.20 | $6.91 | 1.09 M | $417.83 M |
| 03/31/2026 | $6.76 | $6.91 (2.22%) | $6.94 | $6.60 | 1.46 M | $408.37 M |
| 03/30/2026 | $6.83 | $6.65 (-2.64%) | $6.89 | $6.57 | 1.17 M | $393.01 M |
| 03/27/2026 | $7.04 | $6.91 (-1.85%) | $7.25 | $6.90 | 1.24 M | $408.37 M |
| 03/26/2026 | $7.07 | $7.12 (0.71%) | $7.16 | $6.94 | 903.15 K | $420.78 M |
| 03/25/2026 | $6.92 | $7.25 (4.77%) | $7.27 | $6.91 | 1.26 M | $428.47 M |
| 03/24/2026 | $6.92 | $6.82 (-1.45%) | $7.01 | $6.73 | 1.18 M | $403.05 M |
| 03/23/2026 | $7.20 | $7.00 (-2.78%) | $7.28 | $6.73 | 2.79 M | $413.69 M |
| 03/20/2026 | $8.59 | $7.12 (-17.11%) | $8.66 | $7.05 | 11.68 M | $420.78 M |
| 03/19/2026 | $8.59 | $8.57 (-0.23%) | $8.64 | $8.36 | 1.07 M | $506.48 M |
| 03/18/2026 | $9.11 | $8.56 (-6.04%) | $9.11 | $8.52 | 1.64 M | $505.89 M |
| 03/17/2026 | $8.73 | $8.60 (-1.49%) | $8.88 | $8.41 | 1.48 M | $508.25 M |
| 03/16/2026 | $8.77 | $8.81 (0.46%) | $8.97 | $8.70 | 1.06 M | $520.66 M |
| 03/13/2026 | $9.23 | $8.81 (-4.55%) | $9.42 | $8.67 | 1.59 M | $520.66 M |
| 03/12/2026 | $9.56 | $9.29 (-2.82%) | $9.65 | $9.11 | 1.63 M | $549.03 M |
| 03/11/2026 | $9.31 | $9.29 (-0.21%) | $9.67 | $9.14 | 2.13 M | $549.03 M |
| 03/10/2026 | $8.95 | $9.56 (6.82%) | $9.94 | $8.91 | 3.81 M | $564.99 M |
| 03/09/2026 | $7.73 | $8.68 (12.29%) | $8.72 | $7.70 | 2.22 M | $512.98 M |
| 03/06/2026 | $7.77 | $7.89 (1.54%) | $8.03 | $7.72 | 942.50 K | $466.29 M |
| 03/05/2026 | $8.34 | $7.91 (-5.16%) | $8.38 | $7.77 | 970.38 K | $467.47 M |
| 03/04/2026 | $7.82 | $8.20 (4.86%) | $8.24 | $7.66 | 1.26 M | $484.61 M |
| 03/03/2026 | $7.97 | $7.84 (-1.63%) | $8.22 | $7.81 | 1.75 M | $463.34 M |
| 03/02/2026 | $8.66 | $8.17 (-5.66%) | $8.82 | $8.08 | 2.72 M | $482.84 M |
| 02/27/2026 | $8.51 | $8.91 (4.7%) | $9.01 | $8.20 | 2.62 M | $526.57 M |
| 02/26/2026 | $8.28 | $8.60 (3.86%) | $8.63 | $8.13 | 2.33 M | $508.25 M |
| 02/25/2026 | $8.49 | $8.28 (-2.47%) | $8.95 | $8.23 | 3.85 M | $489.34 M |
| 02/24/2026 | $8.02 | $8.17 (1.87%) | $8.55 | $7.72 | 7.59 M | $482.84 M |
| 02/23/2026 | $8.05 | $8.15 (1.24%) | $9.09 | $7.80 | 48.06 M | $481.66 M |
| 02/20/2026 | $6.02 | $5.76 (-4.32%) | $6.06 | $5.73 | 6.21 M | $340.41 M |
| 02/19/2026 | $5.99 | $6.10 (1.84%) | $6.19 | $5.93 | 1.29 M | $360.50 M |
| 02/18/2026 | $6.17 | $6.03 (-2.27%) | $6.24 | $5.97 | 1.14 M | $356.37 M |
| 02/17/2026 | $6.06 | $6.20 (2.31%) | $6.28 | $6.02 | 1.76 M | $366.41 M |
| 02/13/2026 | $6.08 | $6.09 (0.16%) | $6.29 | $6.03 | 1.28 M | $359.91 M |
| 02/12/2026 | $7.15 | $6.12 (-14.41%) | $7.15 | $6.01 | 3.44 M | $361.69 M |
| 02/11/2026 | $7.45 | $7.43 (-0.27%) | $7.50 | $7.17 | 1.25 M | $439.11 M |
| 02/10/2026 | $7.62 | $7.42 (-2.62%) | $7.65 | $7.36 | 707.56 K | $438.51 M |
| 02/09/2026 | $7.56 | $7.51 (-0.66%) | $7.61 | $7.30 | 620.02 K | $443.83 M |
| 02/06/2026 | $7.37 | $7.57 (2.71%) | $7.72 | $7.30 | 1.09 M | $445.67 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.
