5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
+7.28%
3 MONTH PERFORMANCE
+12.24%
6 MONTH PERFORMANCE
+11.47%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
-19.93%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $4.79 | $4.86 (1.57%) | $4.89 | $4.79 | 318.43 K | $284.44 M |
| 07/16/2025 | $4.81 | $4.81 (0%) | $4.88 | $4.74 | 695.21 K | $281.52 M |
| 07/15/2025 | $4.95 | $4.76 (-3.84%) | $4.98 | $4.72 | 454.84 K | $278.59 M |
| 07/14/2025 | $4.73 | $4.97 (5.07%) | $5.04 | $4.67 | 952.40 K | $290.88 M |
| 07/11/2025 | $5.00 | $4.74 (-5.2%) | $5.00 | $4.74 | 557.38 K | $277.42 M |
| 07/10/2025 | $5.01 | $4.99 (-0.4%) | $5.06 | $4.90 | 507.10 K | $292.05 M |
| 07/09/2025 | $4.89 | $5.02 (2.66%) | $5.12 | $4.89 | 703.40 K | $293.81 M |
| 07/08/2025 | $4.90 | $4.86 (-0.82%) | $4.98 | $4.85 | 404.70 K | $284.44 M |
| 07/07/2025 | $4.96 | $4.89 (-1.41%) | $5.07 | $4.89 | 335.10 K | $286.20 M |
| 07/03/2025 | $4.90 | $4.97 (1.43%) | $5.04 | $4.86 | 293.73 K | $290.88 M |
| 07/02/2025 | $4.70 | $4.89 (4.04%) | $4.90 | $4.70 | 339.32 K | $286.20 M |
| 07/01/2025 | $4.69 | $4.68 (-0.21%) | $4.76 | $4.66 | 335.62 K | $273.91 M |
| 06/30/2025 | $4.78 | $4.72 (-1.26%) | $4.83 | $4.71 | 375.22 K | $276.25 M |
| 06/27/2025 | $4.83 | $4.78 (-1.04%) | $4.95 | $4.75 | 716.33 K | $279.76 M |
| 06/26/2025 | $4.61 | $4.82 (4.56%) | $4.84 | $4.54 | 547.71 K | $282.10 M |
| 06/25/2025 | $4.49 | $4.61 (2.67%) | $4.64 | $4.38 | 469.40 K | $269.81 M |
| 06/24/2025 | $4.47 | $4.50 (0.67%) | $4.51 | $4.45 | 314.21 K | $263.37 M |
| 06/23/2025 | $4.52 | $4.47 (-1.11%) | $4.55 | $4.40 | 259.70 K | $261.62 M |
| 06/20/2025 | $4.57 | $4.51 (-1.31%) | $4.60 | $4.49 | 323.83 K | $263.96 M |
| 06/18/2025 | $4.50 | $4.53 (0.67%) | $4.63 | $4.50 | 242.33 K | $265.13 M |
| 06/17/2025 | $4.53 | $4.49 (-0.88%) | $4.60 | $4.48 | 797.91 K | $262.79 M |
| 06/16/2025 | $4.54 | $4.58 (0.88%) | $4.59 | $4.48 | 268.54 K | $268.06 M |
| 06/13/2025 | $4.57 | $4.51 (-1.31%) | $4.62 | $4.51 | 362.07 K | $263.96 M |
| 06/12/2025 | $4.58 | $4.63 (1.09%) | $4.64 | $4.52 | 267.00 K | $270.98 M |
| 06/11/2025 | $4.69 | $4.58 (-2.35%) | $4.72 | $4.58 | 296.20 K | $268.06 M |
| 06/10/2025 | $4.60 | $4.66 (1.3%) | $4.70 | $4.49 | 375.22 K | $272.74 M |
| 06/09/2025 | $4.65 | $4.59 (-1.29%) | $4.80 | $4.56 | 589.97 K | $268.64 M |
| 06/06/2025 | $4.43 | $4.61 (4.06%) | $4.62 | $4.41 | 497.50 K | $269.81 M |
| 06/05/2025 | $4.46 | $4.39 (-1.57%) | $4.52 | $4.37 | 624.90 K | $256.94 M |
| 06/04/2025 | $4.41 | $4.44 (0.68%) | $4.46 | $4.38 | 352.53 K | $259.86 M |
| 06/03/2025 | $4.30 | $4.39 (2.09%) | $4.40 | $4.24 | 439.40 K | $256.94 M |
| 06/02/2025 | $4.34 | $4.30 (-0.92%) | $4.40 | $4.27 | 369.55 K | $251.67 M |
| 05/30/2025 | $4.36 | $4.34 (-0.46%) | $4.41 | $4.30 | 234.89 K | $254.01 M |
| 05/29/2025 | $4.32 | $4.39 (1.62%) | $4.41 | $4.32 | 254.06 K | $256.94 M |
| 05/28/2025 | $4.35 | $4.31 (-0.92%) | $4.39 | $4.31 | 194.70 K | $252.25 M |
| 05/27/2025 | $4.36 | $4.33 (-0.69%) | $4.42 | $4.30 | 264.60 K | $253.43 M |
| 05/23/2025 | $4.20 | $4.33 (3.1%) | $4.33 | $4.17 | 297.84 K | $253.43 M |
| 05/22/2025 | $4.30 | $4.24 (-1.4%) | $4.36 | $4.21 | 361.22 K | $248.16 M |
| 05/21/2025 | $4.41 | $4.32 (-2.04%) | $4.47 | $4.27 | 361.99 K | $252.84 M |
| 05/20/2025 | $4.44 | $4.44 (0%) | $4.53 | $4.37 | 754.14 K | $259.86 M |
| 05/19/2025 | $4.17 | $4.31 (3.36%) | $4.37 | $4.17 | 548.40 K | $252.25 M |
| 05/16/2025 | $3.92 | $4.16 (6.12%) | $4.24 | $3.89 | 732.80 K | $243.48 M |
| 05/15/2025 | $3.92 | $3.93 (0.26%) | $3.97 | $3.81 | 671.30 K | $230.01 M |
| 05/14/2025 | $3.97 | $3.92 (-1.26%) | $3.98 | $3.87 | 784.38 K | $229.43 M |
| 05/13/2025 | $4.07 | $3.98 (-2.21%) | $4.11 | $3.91 | 624.13 K | $232.94 M |
| 05/12/2025 | $3.96 | $4.03 (1.77%) | $4.14 | $3.95 | 690.98 K | $235.87 M |
| 05/09/2025 | $4.19 | $3.95 (-5.73%) | $4.19 | $3.94 | 877.20 K | $231.18 M |
| 05/08/2025 | $4.43 | $4.22 (-4.74%) | $4.51 | $4.11 | 839.60 K | $246.99 M |
| 05/07/2025 | $4.38 | $4.38 (0%) | $4.45 | $4.30 | 574.61 K | $255.39 M |
| 05/06/2025 | $4.54 | $4.37 (-3.74%) | $4.58 | $4.32 | 504.65 K | $254.81 M |
| 05/05/2025 | $4.55 | $4.59 (0.88%) | $4.64 | $4.46 | 402.60 K | $267.64 M |
| 05/02/2025 | $4.43 | $4.57 (3.16%) | $4.59 | $4.43 | 406.51 K | $266.47 M |
| 05/01/2025 | $4.51 | $4.44 (-1.55%) | $4.52 | $4.42 | 346.30 K | $258.89 M |
| 04/30/2025 | $4.41 | $4.51 (2.27%) | $4.54 | $4.40 | 321.77 K | $262.97 M |
| 04/29/2025 | $4.28 | $4.43 (3.5%) | $4.45 | $4.28 | 458.05 K | $258.31 M |
| 04/28/2025 | $4.26 | $4.30 (0.94%) | $4.32 | $4.22 | 446.10 K | $250.73 M |
| 04/25/2025 | $4.27 | $4.25 (-0.47%) | $4.28 | $4.20 | 472.50 K | $247.13 M |
| 04/24/2025 | $4.34 | $4.31 (-0.69%) | $4.36 | $4.29 | 355.68 K | $250.62 M |
| 04/23/2025 | $4.48 | $4.33 (-3.35%) | $4.49 | $4.31 | 497.00 K | $251.79 M |
| 04/22/2025 | $4.25 | $4.41 (3.76%) | $4.43 | $4.21 | 391.85 K | $256.44 M |
| 04/21/2025 | $4.30 | $4.29 (-0.23%) | $4.36 | $4.25 | 298.13 K | $249.46 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.
