5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
+17.12%
3 MONTH PERFORMANCE
+12.80%
6 MONTH PERFORMANCE
+18.45%
YEAR-TO-DATE PERFORMANCE
+8.56%
1 YEAR PERFORMANCE
+8.79%
Vanda Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $5.30 | $5.14 (-3.02%) | $5.44 | $5.08 | 1.78 M | $302.61 M |
| 11/18/2025 | $4.77 | $5.35 (12.16%) | $5.46 | $4.65 | 5.05 M | $314.97 M |
| 11/17/2025 | $4.41 | $4.40 (-0.23%) | $4.50 | $4.34 | 705.64 K | $259.04 M |
| 11/14/2025 | $4.32 | $4.35 (0.69%) | $4.39 | $4.28 | 319.66 K | $256.10 M |
| 11/13/2025 | $4.39 | $4.34 (-1.14%) | $4.43 | $4.33 | 317.74 K | $255.51 M |
| 11/12/2025 | $4.39 | $4.41 (0.46%) | $4.48 | $4.36 | 420.53 K | $259.63 M |
| 11/11/2025 | $4.42 | $4.38 (-0.9%) | $4.44 | $4.35 | 544.60 K | $257.86 M |
| 11/10/2025 | $4.45 | $4.42 (-0.67%) | $4.49 | $4.40 | 340.70 K | $260.22 M |
| 11/07/2025 | $4.40 | $4.40 (0%) | $4.42 | $4.27 | 604.37 K | $259.04 M |
| 11/06/2025 | $4.44 | $4.41 (-0.68%) | $4.47 | $4.36 | 664.34 K | $259.63 M |
| 11/05/2025 | $4.45 | $4.44 (-0.22%) | $4.51 | $4.32 | 627.49 K | $261.40 M |
| 11/04/2025 | $4.39 | $4.35 (-0.91%) | $4.43 | $4.32 | 670.99 K | $256.10 M |
| 11/03/2025 | $4.41 | $4.47 (1.36%) | $4.60 | $4.27 | 926.87 K | $263.16 M |
| 10/31/2025 | $4.36 | $4.35 (-0.23%) | $4.51 | $4.28 | 1.12 M | $256.10 M |
| 10/30/2025 | $4.98 | $4.32 (-13.25%) | $4.98 | $4.32 | 2.11 M | $254.33 M |
| 10/29/2025 | $5.63 | $5.41 (-3.91%) | $5.63 | $5.21 | 1.06 M | $318.50 M |
| 10/28/2025 | $5.60 | $5.58 (-0.36%) | $5.70 | $5.55 | 581.44 K | $328.51 M |
| 10/27/2025 | $5.51 | $5.61 (1.81%) | $5.66 | $5.46 | 597.87 K | $330.28 M |
| 10/24/2025 | $5.53 | $5.50 (-0.54%) | $5.62 | $5.49 | 518.90 K | $324.47 M |
| 10/23/2025 | $5.35 | $5.49 (2.62%) | $5.55 | $5.30 | 687.85 K | $323.88 M |
| 10/22/2025 | $5.32 | $5.34 (0.38%) | $5.38 | $5.22 | 514.38 K | $315.03 M |
| 10/21/2025 | $5.33 | $5.29 (-0.75%) | $5.37 | $5.23 | 367.55 K | $312.08 M |
| 10/20/2025 | $5.34 | $5.33 (-0.19%) | $5.45 | $5.25 | 511.99 K | $314.44 M |
| 10/17/2025 | $5.25 | $5.27 (0.38%) | $5.31 | $5.11 | 531.39 K | $310.90 M |
| 10/16/2025 | $5.47 | $5.27 (-3.66%) | $5.54 | $5.24 | 431.95 K | $310.90 M |
| 10/15/2025 | $5.26 | $5.38 (2.28%) | $5.40 | $5.25 | 461.04 K | $317.39 M |
| 10/14/2025 | $5.23 | $5.23 (0%) | $5.32 | $5.16 | 477.33 K | $308.54 M |
| 10/13/2025 | $5.35 | $5.23 (-2.24%) | $5.40 | $5.19 | 628.20 K | $308.54 M |
| 10/10/2025 | $5.52 | $5.31 (-3.8%) | $5.52 | $5.26 | 556.97 K | $313.26 M |
| 10/09/2025 | $5.49 | $5.45 (-0.73%) | $5.59 | $5.44 | 576.00 K | $321.52 M |
| 10/08/2025 | $5.32 | $5.46 (2.63%) | $5.59 | $5.29 | 557.44 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 |
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.
