Vanda Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.100 | 5.115 | 5.040 | 5.110 | 5.110 | 3,135 |
| 2026-07-29 | 5.250 | 5.250 | 4.965 | 4.965 | 4.965 | 3,580 |
| 2026-07-28 | 5.250 | 5.250 | 5.095 | 5.160 | 5.160 | 1,972 |
| 2026-07-27 | 5.300 | 5.390 | 5.150 | 5.295 | 5.295 | 1,048 |
| 2026-07-24 | 5.490 | 5.510 | 5.190 | 5.190 | 5.190 | 12,800 |
| 2026-07-23 | 5.340 | 5.430 | 5.270 | 5.330 | 5.330 | 26,716 |
| 2026-07-22 | 5.465 | 5.500 | 5.420 | 5.450 | 5.450 | 7,828 |
| 2026-07-21 | 5.390 | 5.488 | 5.300 | 5.488 | 5.488 | 9,976 |
| 2026-07-20 | 5.540 | 5.540 | 5.352 | 5.370 | 5.370 | 900 |
| 2026-07-17 | 5.350 | 5.450 | 5.300 | 5.345 | 5.345 | 21,651 |
| 2026-07-16 | 5.750 | 5.784 | 5.489 | 5.489 | 5.489 | 6,960 |
| 2026-07-15 | 5.900 | 5.980 | 5.786 | 5.835 | 5.835 | 467 |
| 2026-07-14 | 6.040 | 6.040 | 5.800 | 5.880 | 5.880 | 3,450 |
| 2026-07-13 | 6.110 | 6.400 | 5.979 | 5.990 | 5.990 | 3,806 |
| 2026-07-10 | 6.500 | 6.500 | 6.180 | 6.275 | 6.275 | 2,589 |
| 2026-07-09 | 6.720 | 6.720 | 6.295 | 6.380 | 6.380 | 15,292 |
| 2026-07-08 | 6.406 | 6.580 | 6.400 | 6.560 | 6.560 | 3,437 |
| 2026-07-07 | 6.280 | 6.300 | 6.170 | 6.295 | 6.295 | 3,560 |
| 2026-07-06 | 6.200 | 6.360 | 6.180 | 6.279 | 6.279 | 3,920 |
| 2026-07-03 | 6.032 | 6.032 | 6.032 | 6.032 | 6.032 | 0 |
| 2026-07-02 | 6.190 | 6.210 | 6.032 | 6.032 | 6.032 | 20,441 |
| 2026-07-01 | 6.090 | 6.190 | 5.970 | 5.985 | 5.985 | 14,618 |
| 2026-06-30 | 6.150 | 6.230 | 6.080 | 6.120 | 6.120 | 3,937 |
| 2026-06-29 | 5.960 | 6.150 | 5.900 | 6.090 | 6.090 | 5,352 |
| 2026-06-26 | 5.800 | 6.000 | 5.800 | 5.960 | 5.960 | 1,514 |
| 2026-06-25 | 5.980 | 6.030 | 5.840 | 5.860 | 5.860 | 1,298 |
| 2026-06-24 | 5.970 | 6.079 | 5.910 | 5.910 | 5.910 | 7,235 |
| 2026-06-23 | 5.990 | 6.090 | 5.910 | 6.045 | 6.045 | 1,538 |
| 2026-06-22 | 5.880 | 6.040 | 5.800 | 6.040 | 6.040 | 6,745 |
| 2026-06-19 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2026-06-18 | 5.960 | 6.130 | 5.750 | 5.810 | 5.810 | 11,339 |
| 2026-06-17 | 5.580 | 6.040 | 5.580 | 5.930 | 5.930 | 17,041 |
| 2026-06-16 | 5.880 | 5.930 | 5.610 | 5.750 | 5.750 | 10,103 |
| 2026-06-15 | 5.990 | 6.200 | 5.725 | 5.740 | 5.740 | 11,450 |
| 2026-06-12 | 6.060 | 6.140 | 5.940 | 5.940 | 5.940 | 3,602 |
| 2026-06-11 | 6.030 | 6.150 | 5.890 | 6.120 | 6.120 | 2,293 |
| 2026-06-10 | 6.100 | 6.289 | 5.950 | 6.040 | 6.040 | 1,343 |
| 2026-06-09 | 6.000 | 6.140 | 5.990 | 6.090 | 6.090 | 2,546 |
| 2026-06-08 | 6.100 | 6.200 | 5.940 | 5.940 | 5.940 | 5,383 |
| 2026-06-05 | 6.220 | 6.400 | 6.100 | 6.100 | 6.100 | 2,555 |
| 2026-06-04 | 6.150 | 6.280 | 6.010 | 6.220 | 6.220 | 3,564 |
| 2026-06-03 | 6.160 | 6.191 | 6.030 | 6.060 | 6.060 | 8,741 |
| 2026-06-02 | 6.300 | 6.470 | 6.150 | 6.200 | 6.200 | 3,418 |
| 2026-06-01 | 6.410 | 6.550 | 6.310 | 6.480 | 6.480 | 13,929 |
| 2026-05-29 | 6.500 | 6.620 | 6.380 | 6.520 | 6.520 | 5,165 |
| 2026-05-28 | 6.520 | 6.660 | 6.360 | 6.650 | 6.650 | 8,620 |
| 2026-05-27 | 6.500 | 6.528 | 6.280 | 6.408 | 6.408 | 26,543 |
| 2026-05-26 | 6.190 | 6.350 | 6.130 | 6.165 | 6.165 | 21,586 |
| 2026-05-22 | 6.390 | 6.390 | 6.140 | 6.200 | 6.200 | 13,543 |
| 2026-05-21 | 6.210 | 6.300 | 6.070 | 6.300 | 6.300 | 4,243 |
| 2026-05-20 | 6.010 | 6.270 | 5.980 | 6.170 | 6.170 | 3,638 |
| 2026-05-19 | 6.110 | 6.110 | 5.975 | 6.099 | 6.099 | 20,465 |
| 2026-05-18 | 6.280 | 6.390 | 6.080 | 6.080 | 6.080 | 4,628 |
| 2026-05-15 | 6.350 | 6.390 | 6.230 | 6.265 | 6.265 | 4,739 |
| 2026-05-14 | 6.500 | 6.549 | 6.352 | 6.420 | 6.420 | 4,904 |
| 2026-05-13 | 6.500 | 6.520 | 6.382 | 6.460 | 6.460 | 8,996 |
| 2026-05-12 | 6.330 | 6.470 | 6.180 | 6.370 | 6.370 | 12,406 |
| 2026-05-11 | 6.200 | 6.465 | 6.199 | 6.328 | 6.328 | 11,092 |
| 2026-05-08 | 6.480 | 6.550 | 6.220 | 6.370 | 6.370 | 9,833 |
| 2026-05-07 | 7.090 | 7.290 | 6.500 | 6.611 | 6.611 | 22,955 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.