Vanda Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 7.468 | 7.700 | 7.363 | 7.495 | 7.495 | 4,246 |
| 2026-02-06 | 7.450 | 7.560 | 7.280 | 7.550 | 7.550 | 1,874 |
| 2026-02-05 | 7.630 | 7.793 | 7.470 | 7.550 | 7.550 | 10,808 |
| 2026-02-04 | 8.209 | 8.260 | 7.580 | 7.647 | 7.647 | 19,632 |
| 2026-02-03 | 7.800 | 8.247 | 7.750 | 7.920 | 7.920 | 12,492 |
| 2026-02-02 | 7.540 | 7.867 | 7.410 | 7.760 | 7.760 | 2,536 |
| 2026-01-30 | 7.710 | 7.800 | 7.380 | 7.500 | 7.500 | 32,268 |
| 2026-01-29 | 7.840 | 7.910 | 7.530 | 7.812 | 7.812 | 6,145 |
| 2026-01-28 | 8.260 | 8.260 | 7.739 | 7.739 | 7.739 | 5,682 |
| 2026-01-27 | 7.833 | 7.989 | 7.750 | 7.790 | 7.790 | 1,514 |
| 2026-01-26 | 8.100 | 8.100 | 7.750 | 7.750 | 7.750 | 13,300 |
| 2026-01-23 | 8.150 | 8.200 | 8.010 | 8.010 | 8.010 | 5,070 |
| 2026-01-22 | 7.920 | 8.200 | 7.910 | 8.100 | 8.100 | 19,058 |
| 2026-01-21 | 7.800 | 7.855 | 7.611 | 7.611 | 7.611 | 2,982 |
| 2026-01-20 | 7.340 | 7.520 | 7.142 | 7.520 | 7.520 | 3,475 |
| 2026-01-19 | 7.388 | 7.388 | 7.388 | 7.388 | 7.388 | 0 |
| 2026-01-16 | 7.669 | 7.669 | 7.316 | 7.388 | 7.388 | 23,930 |
| 2026-01-15 | 7.740 | 7.777 | 7.492 | 7.492 | 7.492 | 6,820 |
| 2026-01-14 | 7.440 | 7.660 | 7.380 | 7.660 | 7.660 | 12,615 |
| 2026-01-13 | 7.300 | 7.448 | 7.170 | 7.448 | 7.448 | 8,582 |
| 2026-01-12 | 7.400 | 7.400 | 7.130 | 7.310 | 7.310 | 6,963 |
| 2026-01-09 | 7.392 | 7.520 | 7.310 | 7.402 | 7.402 | 5,836 |
| 2026-01-08 | 8.000 | 8.000 | 7.300 | 7.510 | 7.510 | 103,830 |
| 2026-01-07 | 8.100 | 8.480 | 8.081 | 8.348 | 8.348 | 8,915 |
| 2026-01-06 | 7.940 | 8.210 | 7.900 | 8.082 | 8.082 | 10,684 |
| 2026-01-05 | 8.100 | 8.451 | 7.901 | 7.911 | 7.911 | 33,218 |
| 2026-01-02 | 8.910 | 8.910 | 7.952 | 8.020 | 8.020 | 76,817 |
| 2025-12-31 | 8.580 | 9.600 | 8.150 | 9.062 | 9.062 | 533,235 |
| 2025-12-30 | 7.450 | 7.520 | 6.872 | 7.094 | 7.094 | 30,442 |
| 2025-12-29 | 7.400 | 7.420 | 6.988 | 7.385 | 7.385 | 26,322 |
| 2025-12-24 | 7.000 | 7.000 | 6.788 | 6.900 | 6.900 | 9,020 |
| 2025-12-23 | 6.950 | 7.069 | 6.800 | 6.805 | 6.805 | 9,337 |
| 2025-12-22 | 6.920 | 7.148 | 6.700 | 7.119 | 7.119 | 4,548 |
| 2025-12-19 | 6.700 | 6.890 | 6.670 | 6.790 | 6.790 | 922 |
| 2025-12-18 | 6.990 | 7.029 | 6.719 | 6.719 | 6.719 | 7,898 |
| 2025-12-17 | 6.650 | 7.040 | 6.650 | 6.911 | 6.911 | 4,606 |
| 2025-12-16 | 6.670 | 6.830 | 6.520 | 6.721 | 6.721 | 14,378 |
| 2025-12-15 | 6.590 | 6.900 | 6.391 | 6.439 | 6.439 | 11,853 |
| 2025-12-12 | 6.840 | 6.840 | 6.252 | 6.321 | 6.321 | 8,789 |
| 2025-12-11 | 6.750 | 6.880 | 6.597 | 6.800 | 6.800 | 6,824 |
| 2025-12-10 | 6.090 | 6.670 | 6.011 | 6.670 | 6.670 | 11,075 |
| 2025-12-09 | 6.200 | 6.299 | 5.928 | 6.100 | 6.100 | 19,355 |
| 2025-12-08 | 5.420 | 5.878 | 5.420 | 5.878 | 5.878 | 14,212 |
| 2025-12-05 | 5.500 | 5.780 | 5.430 | 5.435 | 5.435 | 93,688 |
| 2025-12-04 | 5.250 | 5.329 | 5.215 | 5.215 | 5.215 | 3,415 |
| 2025-12-03 | 5.000 | 5.050 | 4.930 | 5.050 | 5.050 | 6,190 |
| 2025-12-02 | 5.018 | 5.031 | 4.910 | 4.970 | 4.970 | 11,935 |
← NewerPage 4 of 4 · 227 trading days
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.