5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
+12.35%
6 MONTH PERFORMANCE
+31.88%
YEAR-TO-DATE PERFORMANCE
+13.99%
1 YEAR PERFORMANCE
+21.60%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $5.32 | $5.46 (2.63%) | $5.59 | $5.29 | 553.40 K | $322.11 M |
| 10/07/2025 | $5.36 | $5.32 (-0.75%) | $5.44 | $5.22 | 693.05 K | $313.85 M |
| 10/06/2025 | $5.47 | $5.40 (-1.28%) | $5.47 | $5.24 | 763.10 K | $318.57 M |
| 10/03/2025 | $5.18 | $5.43 (4.83%) | $5.48 | $5.17 | 862.41 K | $320.34 M |
| 10/02/2025 | $5.10 | $5.16 (1.18%) | $5.22 | $4.98 | 529.40 K | $304.41 M |
| 10/01/2025 | $4.96 | $5.10 (2.82%) | $5.13 | $4.95 | 407.80 K | $300.87 M |
| 09/30/2025 | $4.91 | $4.99 (1.63%) | $5.00 | $4.84 | 431.70 K | $294.38 M |
| 09/29/2025 | $5.13 | $4.91 (-4.29%) | $5.17 | $4.88 | 685.25 K | $289.66 M |
| 09/26/2025 | $4.83 | $5.10 (5.59%) | $5.12 | $4.83 | 789.60 K | $300.87 M |
| 09/25/2025 | $4.92 | $4.83 (-1.83%) | $4.92 | $4.78 | 488.20 K | $284.94 M |
| 09/24/2025 | $4.79 | $4.90 (2.3%) | $4.98 | $4.78 | 616.87 K | $289.07 M |
| 09/23/2025 | $4.73 | $4.76 (0.63%) | $4.88 | $4.73 | 398.66 K | $280.81 M |
| 09/22/2025 | $4.52 | $4.75 (5.09%) | $4.80 | $4.50 | 468.60 K | $280.22 M |
| 09/19/2025 | $4.53 | $4.49 (-0.88%) | $4.58 | $4.46 | 619.13 K | $264.88 M |
| 09/18/2025 | $4.40 | $4.52 (2.73%) | $4.54 | $4.40 | 270.30 K | $266.65 M |
| 09/17/2025 | $4.44 | $4.39 (-1.13%) | $4.50 | $4.39 | 291.58 K | $258.98 M |
| 09/16/2025 | $4.36 | $4.46 (2.29%) | $4.50 | $4.36 | 304.04 K | $263.11 M |
| 09/15/2025 | $4.51 | $4.38 (-2.88%) | $4.55 | $4.38 | 326.80 K | $258.39 M |
| 09/12/2025 | $4.58 | $4.51 (-1.53%) | $4.58 | $4.47 | 367.90 K | $266.06 M |
| 09/11/2025 | $4.49 | $4.60 (2.45%) | $4.60 | $4.48 | 269.30 K | $271.37 M |
| 09/10/2025 | $4.50 | $4.48 (-0.44%) | $4.64 | $4.47 | 331.25 K | $264.29 M |
| 09/09/2025 | $4.52 | $4.51 (-0.22%) | $4.56 | $4.47 | 216.60 K | $266.06 M |
| 09/08/2025 | $4.65 | $4.55 (-2.15%) | $4.65 | $4.49 | 223.03 K | $268.42 M |
| 09/05/2025 | $4.65 | $4.61 (-0.86%) | $4.71 | $4.57 | 334.74 K | $271.96 M |
| 09/04/2025 | $4.72 | $4.64 (-1.69%) | $4.74 | $4.54 | 575.92 K | $273.73 M |
| 09/03/2025 | $4.65 | $4.72 (1.51%) | $4.81 | $4.64 | 342.70 K | $278.45 M |
| 09/02/2025 | $4.70 | $4.71 (0.21%) | $4.92 | $4.65 | 691.62 K | $277.86 M |
| 08/29/2025 | $4.74 | $4.73 (-0.21%) | $4.75 | $4.63 | 278.00 K | $279.04 M |
| 08/28/2025 | $4.63 | $4.70 (1.51%) | $4.82 | $4.58 | 475.73 K | $277.27 M |
| 08/27/2025 | $4.66 | $4.62 (-0.86%) | $4.70 | $4.61 | 253.50 K | $272.55 M |
| 08/26/2025 | $4.61 | $4.67 (1.3%) | $4.68 | $4.57 | 374.94 K | $275.50 M |
| 08/25/2025 | $4.74 | $4.61 (-2.74%) | $4.79 | $4.61 | 497.95 K | $271.96 M |
| 08/22/2025 | $4.52 | $4.75 (5.09%) | $4.78 | $4.52 | 340.40 K | $280.22 M |
| 08/21/2025 | $4.62 | $4.51 (-2.38%) | $4.62 | $4.47 | 393.50 K | $266.06 M |
| 08/20/2025 | $4.53 | $4.60 (1.55%) | $4.61 | $4.53 | 288.20 K | $271.37 M |
| 08/19/2025 | $4.56 | $4.53 (-0.66%) | $4.64 | $4.47 | 376.91 K | $267.24 M |
| 08/18/2025 | $4.50 | $4.56 (1.33%) | $4.88 | $4.42 | 877.80 K | $269.01 M |
| 08/15/2025 | $4.46 | $4.36 (-2.24%) | $4.46 | $4.36 | 942.44 K | $257.21 M |
| 08/14/2025 | $4.33 | $4.43 (2.31%) | $4.47 | $4.30 | 342.40 K | $261.34 M |
| 08/13/2025 | $4.31 | $4.36 (1.16%) | $4.45 | $4.31 | 486.62 K | $257.21 M |
| 08/12/2025 | $4.18 | $4.31 (3.11%) | $4.37 | $4.17 | 569.64 K | $254.26 M |
| 08/11/2025 | $4.26 | $4.19 (-1.64%) | $4.28 | $4.15 | 457.93 K | $247.18 M |
| 08/08/2025 | $4.21 | $4.20 (-0.24%) | $4.23 | $4.16 | 305.45 K | $247.77 M |
| 08/07/2025 | $4.22 | $4.20 (-0.47%) | $4.22 | $4.14 | 310.70 K | $247.77 M |
| 08/06/2025 | $4.20 | $4.22 (0.48%) | $4.26 | $4.14 | 485.04 K | $248.95 M |
| 08/05/2025 | $4.24 | $4.21 (-0.71%) | $4.28 | $4.17 | 365.80 K | $248.36 M |
| 08/04/2025 | $4.20 | $4.26 (1.43%) | $4.28 | $4.15 | 598.66 K | $251.31 M |
| 08/01/2025 | $4.25 | $4.19 (-1.41%) | $4.26 | $4.16 | 767.00 K | $247.18 M |
| 07/31/2025 | $4.43 | $4.26 (-3.84%) | $4.43 | $4.18 | 1.43 M | $251.31 M |
| 07/30/2025 | $4.69 | $4.67 (-0.43%) | $4.89 | $4.65 | 1.05 M | $275.50 M |
| 07/29/2025 | $4.71 | $4.68 (-0.64%) | $4.79 | $4.66 | 351.30 K | $276.09 M |
| 07/28/2025 | $4.76 | $4.70 (-1.26%) | $4.85 | $4.70 | 299.07 K | $277.27 M |
| 07/25/2025 | $4.79 | $4.74 (-1.04%) | $4.84 | $4.71 | 401.04 K | $277.42 M |
| 07/24/2025 | $4.85 | $4.79 (-1.24%) | $4.95 | $4.79 | 390.30 K | $280.35 M |
| 07/23/2025 | $4.68 | $4.84 (3.42%) | $4.85 | $4.68 | 465.18 K | $283.27 M |
| 07/22/2025 | $4.62 | $4.71 (1.95%) | $4.74 | $4.60 | 337.90 K | $275.67 M |
| 07/21/2025 | $4.77 | $4.66 (-2.31%) | $4.83 | $4.64 | 462.02 K | $272.74 M |
| 07/18/2025 | $4.90 | $4.78 (-2.45%) | $4.92 | $4.77 | 295.84 K | $279.76 M |
| 07/17/2025 | $4.78 | $4.86 (1.67%) | $4.89 | $4.76 | 326.73 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 |
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.
