Vanda Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.070 | 4.180 | 3.890 | 3.949 | 3.949 | 5,209 |
| 2026-10-22 | 3.995 | 4.110 | 3.995 | 4.030 | 4.030 | 6,312 |
| 2026-10-21 | 4.210 | 4.210 | 4.048 | 4.050 | 4.050 | 1,569 |
| 2026-10-20 | 4.150 | 4.260 | 4.125 | 4.260 | 4.260 | 201 |
| 2026-10-19 | 4.030 | 4.110 | 4.030 | 4.081 | 4.081 | 2,139 |
| 2026-10-16 | 4.290 | 4.290 | 4.060 | 4.060 | 4.060 | 2,128 |
| 2026-10-15 | 4.140 | 4.300 | 3.980 | 4.230 | 4.230 | 6,752 |
| 2026-10-14 | 4.269 | 4.340 | 4.240 | 4.240 | 4.240 | 16,169 |
| 2026-10-13 | 4.530 | 4.530 | 4.325 | 4.325 | 4.325 | 4,892 |
| 2026-10-12 | 4.560 | 4.590 | 4.489 | 4.510 | 4.510 | 2,766 |
| 2026-10-09 | 4.600 | 4.600 | 4.482 | 4.560 | 4.560 | 1,960 |
| 2026-10-08 | 4.520 | 4.524 | 4.352 | 4.500 | 4.500 | 5,039 |
| 2026-10-07 | 4.410 | 4.600 | 4.400 | 4.575 | 4.575 | 626 |
| 2026-10-06 | 4.560 | 4.670 | 4.430 | 4.485 | 4.485 | 5,053 |
| 2026-10-05 | 4.750 | 4.750 | 4.500 | 4.520 | 4.520 | 4,509 |
| 2026-10-02 | 4.800 | 4.870 | 4.615 | 4.615 | 4.615 | 18,969 |
| 2026-10-01 | 4.760 | 4.915 | 4.760 | 4.892 | 4.892 | 16,554 |
| 2026-09-30 | 5.560 | 5.620 | 4.900 | 4.978 | 4.978 | 78,315 |
| 2026-09-29 | 5.220 | 5.260 | 5.100 | 5.120 | 5.120 | 1,597 |
| 2026-09-28 | 5.070 | 5.111 | 4.950 | 5.110 | 5.110 | 6,346 |
| 2026-09-25 | 5.015 | 5.050 | 4.975 | 4.990 | 4.990 | 3,145 |
| 2026-09-24 | 5.110 | 5.200 | 4.968 | 5.005 | 5.005 | 820 |
| 2026-09-23 | 5.260 | 5.260 | 4.995 | 5.000 | 5.000 | 6,413 |
| 2026-09-22 | 5.195 | 5.240 | 5.130 | 5.200 | 5.200 | 4,844 |
| 2026-09-21 | 5.100 | 5.180 | 5.090 | 5.148 | 5.148 | 3,705 |
| 2026-09-18 | 5.135 | 5.135 | 5.040 | 5.050 | 5.050 | 3,404 |
| 2026-09-17 | 5.070 | 5.150 | 4.985 | 5.085 | 5.085 | 1,569 |
| 2026-09-16 | 5.070 | 5.070 | 4.980 | 4.990 | 4.990 | 675 |
| 2026-09-15 | 5.165 | 5.190 | 4.980 | 4.980 | 4.980 | 2,653 |
| 2026-09-14 | 5.140 | 5.150 | 5.040 | 5.150 | 5.150 | 1,552 |
| 2026-09-11 | 5.095 | 5.135 | 5.000 | 5.130 | 5.130 | 4,971 |
| 2026-09-10 | 5.200 | 5.205 | 5.050 | 5.055 | 5.055 | 2,259 |
| 2026-09-09 | 5.370 | 5.420 | 5.228 | 5.240 | 5.240 | 1,952 |
| 2026-09-08 | 5.480 | 5.480 | 5.340 | 5.400 | 5.400 | 1,082 |
| 2026-09-04 | 5.500 | 5.500 | 5.250 | 5.371 | 5.371 | 3,194 |
| 2026-09-03 | 5.550 | 5.580 | 5.340 | 5.340 | 5.340 | 1,011 |
| 2026-09-02 | 5.330 | 5.630 | 5.330 | 5.530 | 5.530 | 4,336 |
| 2026-09-01 | 5.500 | 5.500 | 5.348 | 5.359 | 5.359 | 1,502 |
| 2026-08-31 | 5.400 | 5.400 | 5.190 | 5.365 | 5.365 | 1,603 |
| 2026-08-28 | 5.405 | 5.405 | 5.230 | 5.260 | 5.260 | 515 |
| 2026-08-27 | 5.430 | 5.440 | 5.280 | 5.440 | 5.440 | 344 |
| 2026-08-26 | 5.470 | 5.590 | 5.275 | 5.278 | 5.278 | 12,352 |
| 2026-08-25 | 5.360 | 5.470 | 5.260 | 5.428 | 5.428 | 9,229 |
| 2026-08-24 | 5.330 | 5.600 | 5.235 | 5.310 | 5.310 | 4,177 |
| 2026-08-21 | 5.425 | 5.500 | 5.290 | 5.335 | 5.335 | 484 |
| 2026-08-20 | 5.690 | 5.690 | 5.320 | 5.340 | 5.340 | 1,461 |
| 2026-08-19 | 5.420 | 5.590 | 5.410 | 5.471 | 5.471 | 29,394 |
| 2026-08-18 | 5.120 | 5.370 | 5.120 | 5.310 | 5.310 | 5,587 |
| 2026-08-17 | 5.200 | 5.330 | 5.150 | 5.220 | 5.220 | 2,509 |
| 2026-08-14 | 5.080 | 5.175 | 4.986 | 5.175 | 5.175 | 2,825 |
| 2026-08-13 | 5.200 | 5.260 | 5.090 | 5.090 | 5.090 | 508 |
| 2026-08-12 | 5.000 | 5.250 | 4.850 | 5.165 | 5.165 | 2,511 |
| 2026-08-11 | 5.000 | 5.050 | 4.870 | 4.915 | 4.915 | 4,567 |
| 2026-08-10 | 4.590 | 5.020 | 4.590 | 4.920 | 4.920 | 3,638 |
| 2026-08-07 | 5.080 | 5.165 | 4.990 | 5.050 | 5.050 | 3,737 |
| 2026-08-06 | 5.100 | 5.140 | 4.480 | 5.140 | 5.140 | 16,467 |
| 2026-08-05 | 5.450 | 5.490 | 5.100 | 5.170 | 5.170 | 3,731 |
| 2026-08-04 | 5.410 | 5.410 | 5.060 | 5.320 | 5.320 | 3,568 |
| 2026-08-03 | 5.100 | 5.290 | 5.070 | 5.140 | 5.140 | 1,201 |
| 2026-07-31 | 5.200 | 5.290 | 4.980 | 5.070 | 5.070 | 2,078 |
Page 1 of 3 · 128 trading daysOlder →
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.