Vanda Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.550 | 7.730 | 7.360 | 7.481 | 7.481 | 27,291 |
| 2026-05-05 | 7.560 | 7.700 | 7.360 | 7.420 | 7.420 | 3,053 |
| 2026-05-04 | 7.300 | 8.050 | 7.150 | 7.530 | 7.530 | 56,228 |
| 2026-05-01 | 7.200 | 7.200 | 7.005 | 7.031 | 7.031 | 6,054 |
| 2026-04-30 | 7.000 | 7.150 | 6.920 | 7.130 | 7.130 | 548 |
| 2026-04-29 | 6.850 | 7.010 | 6.720 | 6.845 | 6.845 | 4,077 |
| 2026-04-28 | 6.750 | 7.000 | 6.750 | 6.800 | 6.800 | 3,228 |
| 2026-04-27 | 6.650 | 7.163 | 6.650 | 6.800 | 6.800 | 15,007 |
| 2026-04-24 | 6.800 | 6.860 | 6.580 | 6.830 | 6.830 | 6,859 |
| 2026-04-23 | 7.000 | 7.000 | 6.550 | 6.650 | 6.650 | 12,394 |
| 2026-04-22 | 6.790 | 6.930 | 6.790 | 6.795 | 6.795 | 4,862 |
| 2026-04-21 | 7.090 | 7.150 | 6.770 | 6.800 | 6.800 | 6,780 |
| 2026-04-20 | 7.160 | 7.320 | 7.150 | 7.168 | 7.168 | 18,389 |
| 2026-04-17 | 7.030 | 7.400 | 7.030 | 7.239 | 7.239 | 2,984 |
| 2026-04-16 | 7.200 | 7.400 | 7.060 | 7.090 | 7.090 | 4,087 |
| 2026-04-15 | 7.380 | 7.400 | 7.210 | 7.270 | 7.270 | 1,345 |
| 2026-04-14 | 7.050 | 7.410 | 7.040 | 7.220 | 7.220 | 4,768 |
| 2026-04-13 | 7.040 | 7.290 | 7.040 | 7.173 | 7.173 | 8,197 |
| 2026-04-10 | 7.400 | 7.500 | 7.060 | 7.090 | 7.090 | 5,195 |
| 2026-04-09 | 7.350 | 7.450 | 7.175 | 7.275 | 7.275 | 2,917 |
| 2026-04-08 | 7.550 | 7.750 | 7.360 | 7.423 | 7.423 | 5,864 |
| 2026-04-07 | 6.760 | 7.530 | 6.760 | 7.500 | 7.500 | 8,945 |
| 2026-04-02 | 6.910 | 7.040 | 6.740 | 6.903 | 6.903 | 1,290 |
| 2026-04-01 | 7.100 | 7.150 | 6.920 | 6.983 | 6.983 | 11,110 |
| 2026-03-31 | 6.830 | 6.900 | 6.610 | 6.640 | 6.640 | 11,067 |
| 2026-03-30 | 6.920 | 7.130 | 6.595 | 6.615 | 6.615 | 4,246 |
| 2026-03-27 | 7.260 | 7.260 | 6.920 | 6.925 | 6.925 | 14,826 |
| 2026-03-26 | 7.150 | 7.150 | 6.980 | 7.115 | 7.115 | 2,871 |
| 2026-03-25 | 6.870 | 7.255 | 6.700 | 7.230 | 7.230 | 8,355 |
| 2026-03-24 | 7.000 | 7.020 | 6.745 | 6.890 | 6.890 | 11,619 |
| 2026-03-23 | 7.110 | 7.390 | 6.766 | 7.053 | 7.053 | 15,365 |
| 2026-03-20 | 8.550 | 8.700 | 7.315 | 7.360 | 7.360 | 19,881 |
| 2026-03-19 | 8.560 | 8.620 | 8.372 | 8.520 | 8.520 | 5,565 |
| 2026-03-18 | 9.500 | 9.500 | 8.500 | 8.630 | 8.630 | 8,020 |
| 2026-03-17 | 8.650 | 8.960 | 8.470 | 8.580 | 8.580 | 4,266 |
| 2026-03-16 | 8.650 | 9.080 | 8.650 | 8.760 | 8.760 | 1,737 |
| 2026-03-13 | 9.200 | 9.500 | 8.680 | 8.760 | 8.760 | 7,692 |
| 2026-03-12 | 9.990 | 10.240 | 9.160 | 9.420 | 9.420 | 10,524 |
| 2026-03-11 | 9.780 | 9.780 | 9.160 | 9.420 | 9.420 | 8,875 |
| 2026-03-10 | 8.960 | 9.918 | 8.690 | 9.560 | 9.560 | 21,765 |
| 2026-03-09 | 7.580 | 8.710 | 7.580 | 8.570 | 8.570 | 16,842 |
| 2026-03-06 | 7.980 | 7.980 | 7.740 | 7.870 | 7.870 | 1,392 |
| 2026-03-05 | 8.180 | 8.460 | 7.788 | 7.830 | 7.830 | 4,324 |
| 2026-03-04 | 7.700 | 8.200 | 7.660 | 8.185 | 8.185 | 3,860 |
| 2026-03-03 | 8.170 | 8.400 | 7.900 | 7.950 | 7.950 | 3,620 |
| 2026-03-02 | 8.300 | 8.850 | 8.100 | 8.100 | 8.100 | 9,236 |
| 2026-02-27 | 8.660 | 8.930 | 8.210 | 8.930 | 8.930 | 16,432 |
| 2026-02-26 | 8.200 | 8.490 | 8.100 | 8.490 | 8.490 | 12,168 |
| 2026-02-25 | 8.330 | 8.940 | 8.080 | 8.603 | 8.603 | 52,296 |
| 2026-02-24 | 8.230 | 8.550 | 7.730 | 8.175 | 8.175 | 72,061 |
| 2026-02-23 | 8.280 | 9.090 | 7.480 | 8.479 | 8.479 | 632,064 |
| 2026-02-20 | 6.170 | 6.300 | 5.800 | 5.850 | 5.850 | 56,966 |
| 2026-02-19 | 6.050 | 6.060 | 5.942 | 6.059 | 6.059 | 5,519 |
| 2026-02-18 | 6.250 | 6.350 | 6.020 | 6.030 | 6.030 | 6,528 |
| 2026-02-17 | 6.230 | 6.290 | 6.025 | 6.110 | 6.110 | 17,327 |
| 2026-02-16 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 0 |
| 2026-02-13 | 6.250 | 6.290 | 6.080 | 6.190 | 6.190 | 4,766 |
| 2026-02-12 | 7.050 | 7.250 | 6.130 | 6.295 | 6.295 | 46,012 |
| 2026-02-11 | 7.500 | 7.680 | 7.160 | 7.349 | 7.349 | 28,083 |
| 2026-02-10 | 7.690 | 7.690 | 7.450 | 7.456 | 7.456 | 10,610 |
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.