5 DAY PERFORMANCE
+70.20%
1 MONTH PERFORMANCE
+35.84%
3 MONTH PERFORMANCE
+35.84%
6 MONTH PERFORMANCE
+14.66%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+106.67%
Vanda Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.16 | $5.07 (-1.74%) | $5.16 | $5.05 | 48.85 K | |
| 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 |
| 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 |
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.
