5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-25.29%
3 MONTH PERFORMANCE
+19.01%
6 MONTH PERFORMANCE
+25.22%
YEAR-TO-DATE PERFORMANCE
-34.69%
1 YEAR PERFORMANCE
+28.29%
Vanda Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $6.02 | $5.76 (-4.32%) | $6.06 | $5.73 | 2.23 M | $348.98 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 |
| 02/05/2026 | $7.50 | $7.23 (-3.6%) | $7.84 | $7.22 | 1.36 M | $425.65 M |
| 02/04/2026 | $8.02 | $7.60 (-5.24%) | $8.11 | $7.52 | 1.04 M | $447.44 M |
| 02/03/2026 | $7.84 | $8.05 (2.68%) | $8.30 | $7.70 | 1.25 M | $473.93 M |
| 02/02/2026 | $7.58 | $7.74 (2.11%) | $7.96 | $7.55 | 956.96 K | $455.68 M |
| 01/30/2026 | $7.71 | $7.54 (-2.2%) | $7.82 | $7.37 | 781.04 K | $443.90 M |
| 01/29/2026 | $7.67 | $7.78 (1.43%) | $7.91 | $7.65 | 696.30 K | $458.03 M |
| 01/28/2026 | $8.01 | $7.69 (-4%) | $8.09 | $7.67 | 941.44 K | $452.74 M |
| 01/27/2026 | $7.76 | $8.02 (3.35%) | $8.07 | $7.76 | 695.40 K | $472.16 M |
| 01/26/2026 | $7.99 | $7.78 (-2.63%) | $8.00 | $7.65 | 700.92 K | $458.03 M |
| 01/23/2026 | $8.10 | $8.01 (-1.11%) | $8.27 | $7.96 | 484.43 K | $471.57 M |
| 01/22/2026 | $7.91 | $8.10 (2.4%) | $8.22 | $7.89 | 704.50 K | $476.87 M |
| 01/21/2026 | $7.68 | $7.93 (3.26%) | $7.97 | $7.59 | 958.05 K | $466.87 M |
| 01/20/2026 | $7.20 | $7.71 (7.08%) | $7.73 | $7.14 | 1.15 M | $453.91 M |
| 01/16/2026 | $7.46 | $7.47 (0.13%) | $7.55 | $7.31 | 864.64 K | $439.78 M |
| 01/15/2026 | $7.76 | $7.45 (-3.99%) | $7.82 | $7.40 | 885.24 K | $438.61 M |
| 01/14/2026 | $7.44 | $7.70 (3.49%) | $7.74 | $7.35 | 905.42 K | $453.32 M |
| 01/13/2026 | $7.37 | $7.44 (0.95%) | $7.45 | $7.15 | 867.03 K | $438.02 M |
| 01/12/2026 | $7.35 | $7.41 (0.82%) | $7.44 | $7.12 | 1.22 M | $436.25 M |
| 01/09/2026 | $7.31 | $7.33 (0.27%) | $7.53 | $7.26 | 1.26 M | $431.54 M |
| 01/08/2026 | $7.75 | $7.34 (-5.29%) | $7.94 | $7.31 | 3.68 M | $432.13 M |
| 01/07/2026 | $8.10 | $8.54 (5.43%) | $8.55 | $8.06 | 1.81 M | $502.78 M |
| 01/06/2026 | $7.93 | $8.13 (2.52%) | $8.28 | $7.88 | 2.11 M | $478.64 M |
| 01/05/2026 | $8.30 | $7.87 (-5.18%) | $8.48 | $7.85 | 3.01 M | $463.33 M |
| 01/02/2026 | $8.73 | $8.25 (-5.5%) | $8.74 | $7.93 | 4.94 M | $485.70 M |
| 12/31/2025 | $8.53 | $8.82 (3.4%) | $9.60 | $8.50 | 23.81 M | $519.26 M |
| 12/30/2025 | $7.11 | $7.03 (-1.13%) | $7.14 | $6.87 | 3.05 M | $413.88 M |
| 12/29/2025 | $7.21 | $7.20 (-0.14%) | $7.47 | $6.94 | 2.48 M | $423.89 M |
| 12/26/2025 | $7.15 | $7.04 (-1.54%) | $7.25 | $6.92 | 1.37 M | $414.47 M |
| 12/24/2025 | $6.83 | $6.91 (1.17%) | $6.94 | $6.75 | 515.84 K | $406.81 M |
| 12/23/2025 | $7.03 | $6.84 (-2.7%) | $7.18 | $6.79 | 1.53 M | $402.69 M |
| 12/22/2025 | $6.88 | $7.03 (2.18%) | $7.20 | $6.70 | 1.24 M | $413.88 M |
| 12/19/2025 | $6.71 | $6.75 (0.6%) | $6.94 | $6.69 | 1.48 M | $397.39 M |
| 12/18/2025 | $6.82 | $6.67 (-2.2%) | $7.05 | $6.58 | 1.87 M | $392.68 M |
| 12/17/2025 | $6.65 | $6.82 (2.56%) | $7.04 | $6.58 | 1.35 M | $401.52 M |
| 12/16/2025 | $6.65 | $6.65 (0%) | $6.90 | $6.50 | 1.32 M | $391.51 M |
| 12/15/2025 | $6.65 | $6.63 (-0.3%) | $6.90 | $6.35 | 1.92 M | $390.33 M |
| 12/12/2025 | $6.67 | $6.23 (-6.6%) | $6.70 | $6.15 | 1.96 M | $366.78 M |
| 12/11/2025 | $6.77 | $6.60 (-2.51%) | $6.88 | $6.53 | 1.69 M | $388.56 M |
| 12/10/2025 | $6.11 | $6.75 (10.47%) | $6.78 | $6.00 | 2.27 M | $397.39 M |
| 12/09/2025 | $6.14 | $6.06 (-1.3%) | $6.31 | $5.91 | 1.65 M | $356.77 M |
| 12/08/2025 | $5.42 | $6.14 (13.28%) | $6.32 | $5.42 | 2.58 M | $361.48 M |
| 12/05/2025 | $5.40 | $5.39 (-0.19%) | $5.79 | $5.32 | 1.81 M | $317.33 M |
| 12/04/2025 | $5.25 | $5.20 (-0.95%) | $5.33 | $5.18 | 959.44 K | $306.14 M |
| 12/03/2025 | $4.93 | $5.27 (6.9%) | $5.36 | $4.89 | 705.10 K | $310.26 M |
| 12/02/2025 | $5.02 | $4.92 (-1.99%) | $5.04 | $4.90 | 511.96 K | $289.66 M |
| 12/01/2025 | $5.31 | $5.02 (-5.46%) | $5.35 | $5.02 | 671.00 K | $295.54 M |
| 11/28/2025 | $5.33 | $5.36 (0.56%) | $5.48 | $5.30 | 576.54 K | $315.56 M |
| 11/26/2025 | $5.03 | $5.30 (5.37%) | $5.32 | $4.96 | 713.04 K | $312.03 M |
| 11/25/2025 | $4.90 | $5.00 (2.04%) | $5.03 | $4.87 | 456.80 K | $294.37 M |
| 11/24/2025 | $4.80 | $4.89 (1.87%) | $5.03 | $4.79 | 585.67 K | $287.89 M |
| 11/21/2025 | $4.82 | $4.80 (-0.41%) | $4.97 | $4.72 | 760.58 K | $282.59 M |
| 11/20/2025 | $5.19 | $4.84 (-6.74%) | $5.23 | $4.82 | 1.15 M | $284.95 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.
