Vanda Pharmaceuticals Inc. (VNDA)
NASDAQ: VNDA · Real-Time Price · USD
5.39
+0.19 (3.65%)
At close: Dec 5, 2025, 4:00 PM EST
5.42
+0.03 (0.46%)
After-hours: Dec 5, 2025, 7:24 PM EST
Vanda Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.40 | 5.79 | 5.32 | 5.39 | 5.39 | 3.65% | 1,809,665 |
| Dec 4, 2025 | 5.25 | 5.33 | 5.18 | 5.20 | 5.20 | -1.33% | 948,901 |
| Dec 3, 2025 | 4.93 | 5.36 | 4.89 | 5.27 | 5.27 | 7.11% | 704,598 |
| Dec 2, 2025 | 5.02 | 5.04 | 4.90 | 4.92 | 4.92 | -1.99% | 511,562 |
| Dec 1, 2025 | 5.31 | 5.35 | 5.02 | 5.02 | 5.02 | -6.34% | 670,055 |
| Nov 28, 2025 | 5.33 | 5.48 | 5.30 | 5.36 | 5.36 | 1.13% | 576,535 |
| Nov 26, 2025 | 5.03 | 5.32 | 4.96 | 5.30 | 5.30 | 6.00% | 713,038 |
| Nov 25, 2025 | 4.90 | 5.03 | 4.87 | 5.00 | 5.00 | 2.25% | 455,448 |
| Nov 24, 2025 | 4.80 | 5.03 | 4.79 | 4.89 | 4.89 | 1.87% | 585,673 |
| Nov 21, 2025 | 4.82 | 4.97 | 4.72 | 4.80 | 4.80 | -0.83% | 760,473 |
| Nov 20, 2025 | 5.19 | 5.23 | 4.82 | 4.84 | 4.84 | -5.84% | 1,150,905 |
| Nov 19, 2025 | 5.30 | 5.44 | 5.08 | 5.14 | 5.14 | -3.93% | 1,780,583 |
| Nov 18, 2025 | 4.77 | 5.46 | 4.65 | 5.35 | 5.35 | 21.59% | 5,048,587 |
| Nov 17, 2025 | 4.41 | 4.50 | 4.34 | 4.40 | 4.40 | 1.15% | 705,641 |
| Nov 14, 2025 | 4.32 | 4.39 | 4.28 | 4.35 | 4.35 | 0.23% | 319,656 |
| Nov 13, 2025 | 4.39 | 4.43 | 4.33 | 4.34 | 4.34 | -1.59% | 317,741 |
| Nov 12, 2025 | 4.39 | 4.48 | 4.36 | 4.41 | 4.41 | 0.68% | 420,528 |
| Nov 11, 2025 | 4.42 | 4.44 | 4.35 | 4.38 | 4.38 | -0.90% | 544,575 |
| Nov 10, 2025 | 4.45 | 4.49 | 4.40 | 4.42 | 4.42 | 0.45% | 340,668 |
| Nov 7, 2025 | 4.40 | 4.42 | 4.27 | 4.40 | 4.40 | -0.23% | 604,366 |
| Nov 6, 2025 | 4.44 | 4.47 | 4.36 | 4.41 | 4.41 | -0.68% | 664,335 |
| Nov 5, 2025 | 4.45 | 4.51 | 4.32 | 4.44 | 4.44 | 2.07% | 627,488 |
| Nov 4, 2025 | 4.39 | 4.44 | 4.33 | 4.35 | 4.35 | -2.68% | 670,985 |
| Nov 3, 2025 | 4.41 | 4.60 | 4.27 | 4.47 | 4.47 | 2.76% | 926,870 |
| Oct 31, 2025 | 4.36 | 4.51 | 4.28 | 4.35 | 4.35 | 0.69% | 1,119,187 |
| Oct 30, 2025 | 4.98 | 4.98 | 4.32 | 4.32 | 4.32 | -20.15% | 2,113,811 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.21 | 5.41 | 5.41 | -3.05% | 1,063,623 |
| Oct 28, 2025 | 5.60 | 5.70 | 5.55 | 5.58 | 5.58 | -0.53% | 581,439 |
| Oct 27, 2025 | 5.51 | 5.66 | 5.46 | 5.61 | 5.61 | 2.00% | 597,870 |
| Oct 24, 2025 | 5.53 | 5.62 | 5.49 | 5.50 | 5.50 | 0.18% | 518,874 |
| Oct 23, 2025 | 5.35 | 5.55 | 5.30 | 5.49 | 5.49 | 2.81% | 687,851 |
| Oct 22, 2025 | 5.32 | 5.38 | 5.22 | 5.34 | 5.34 | 0.95% | 514,379 |
| Oct 21, 2025 | 5.33 | 5.37 | 5.23 | 5.29 | 5.29 | -0.75% | 367,549 |
| Oct 20, 2025 | 5.34 | 5.45 | 5.25 | 5.33 | 5.33 | 1.14% | 511,994 |
| Oct 17, 2025 | 5.25 | 5.31 | 5.11 | 5.27 | 5.27 | - | 531,391 |
| Oct 16, 2025 | 5.47 | 5.54 | 5.24 | 5.27 | 5.27 | -2.04% | 431,947 |
| Oct 15, 2025 | 5.26 | 5.40 | 5.25 | 5.38 | 5.38 | 2.87% | 461,036 |
| Oct 14, 2025 | 5.23 | 5.32 | 5.16 | 5.23 | 5.23 | - | 477,326 |
| Oct 13, 2025 | 5.35 | 5.40 | 5.19 | 5.23 | 5.23 | -1.51% | 628,165 |
| Oct 10, 2025 | 5.52 | 5.52 | 5.26 | 5.31 | 5.31 | -2.57% | 556,968 |
| Oct 9, 2025 | 5.49 | 5.59 | 5.44 | 5.45 | 5.45 | -0.18% | 575,965 |
| Oct 8, 2025 | 5.32 | 5.59 | 5.29 | 5.46 | 5.46 | 2.73% | 557,443 |
| Oct 7, 2025 | 5.36 | 5.44 | 5.22 | 5.32 | 5.32 | -1.57% | 693,054 |
| Oct 6, 2025 | 5.47 | 5.47 | 5.24 | 5.40 | 5.40 | -0.55% | 763,065 |
| Oct 3, 2025 | 5.18 | 5.48 | 5.17 | 5.43 | 5.43 | 5.23% | 862,411 |
| Oct 2, 2025 | 5.10 | 5.22 | 4.98 | 5.16 | 5.16 | 1.18% | 529,396 |
| Oct 1, 2025 | 4.96 | 5.13 | 4.95 | 5.10 | 5.10 | 2.20% | 407,753 |
| Sep 30, 2025 | 4.91 | 5.00 | 4.84 | 4.99 | 4.99 | 1.63% | 431,684 |
| Sep 29, 2025 | 5.13 | 5.17 | 4.88 | 4.91 | 4.91 | -3.73% | 685,246 |
| Sep 26, 2025 | 4.83 | 5.12 | 4.83 | 5.10 | 5.10 | 5.59% | 789,578 |