Vanda Pharmaceuticals Inc. (VNDA) NASDAQ
6.69
-0.14(-2.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.69
-0.14(-2.05%)
Currency In USD
If you invested $1000 in Vanda Pharmaceuticals Inc. (VNDA) 10 years ago, it would be worth $704.21 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $394.23, while $1000 invested 1 year ago would be worth $1,545.03. This corresponds to total returns of -29.58%, -60.58%, 54.5%, respectively, with annualized returns of -3.45%, -16.98%, 54.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 6.81 | 6.69 | 6.69 | 6.92 | 6.55 | 1.32M |
| April 22, 2026 | 6.82 | 6.83 | 6.83 | 6.96 | 6.75 | 948,413 |
| April 21, 2026 | 7.1 | 6.78 | 6.78 | 7.1 | 6.76 | 1.05M |
| April 20, 2026 | 7.19 | 6.99 | 6.99 | 7.29 | 6.98 | 1.18M |
| April 17, 2026 | 7.31 | 7.27 | 7.27 | 7.35 | 7.17 | 1.06M |
| April 16, 2026 | 7.27 | 7.16 | 7.16 | 7.28 | 7.02 | 861,105 |
| April 15, 2026 | 7.3 | 7.27 | 7.27 | 7.4 | 7.2 | 844,221 |
| April 14, 2026 | 7.22 | 7.32 | 7.32 | 7.42 | 7.19 | 1.12M |
| April 13, 2026 | 7.14 | 7.16 | 7.16 | 7.26 | 7.11 | 995,701 |
| April 10, 2026 | 7.35 | 7.22 | 7.22 | 7.35 | 7.06 | 854,180 |
| April 09, 2026 | 7.29 | 7.33 | 7.33 | 7.41 | 7.16 | 1.09M |
| April 08, 2026 | 7.66 | 7.29 | 7.29 | 7.79 | 7.28 | 1.19M |
| April 07, 2026 | 6.89 | 7.45 | 7.45 | 7.57 | 6.77 | 1.41M |
| April 06, 2026 | 6.94 | 6.97 | 6.97 | 7.04 | 6.81 | 768,239 |
| April 02, 2026 | 6.84 | 7 | 7 | 7 | 6.76 | 919,733 |
| April 01, 2026 | 7.01 | 7.07 | 7.07 | 7.2 | 6.91 | 1.08M |
| March 31, 2026 | 6.76 | 6.91 | 6.91 | 6.94 | 6.6 | 1.46M |
| March 30, 2026 | 6.83 | 6.65 | 6.65 | 6.89 | 6.57 | 1.16M |
| March 27, 2026 | 7.04 | 6.91 | 6.91 | 7.25 | 6.9 | 1.23M |
| March 26, 2026 | 7.07 | 7.12 | 7.12 | 7.16 | 6.94 | 902,936 |
| March 25, 2026 | 6.92 | 7.25 | 7.25 | 7.27 | 6.91 | 1.26M |
| March 24, 2026 | 6.92 | 6.82 | 6.82 | 7.01 | 6.73 | 1.17M |
| March 23, 2026 | 7.2 | 7 | 7 | 7.28 | 6.73 | 2.78M |
| March 20, 2026 | 8.59 | 7.07 | 7.12 | 8.66 | 7.05 | 11.61M |
| March 19, 2026 | 8.59 | 8.57 | 8.57 | 8.64 | 8.36 | 1.05M |
| March 18, 2026 | 9.11 | 8.56 | 8.56 | 9.11 | 8.52 | 1.56M |
| March 17, 2026 | 8.73 | 8.6 | 8.6 | 8.88 | 8.41 | 1.2M |
| March 16, 2026 | 8.77 | 8.81 | 8.81 | 8.97 | 8.7 | 1.01M |
| March 13, 2026 | 9.23 | 8.81 | 8.81 | 9.42 | 8.67 | 1.54M |
| March 12, 2026 | 9.56 | 9.29 | 9.29 | 9.65 | 9.11 | 1.57M |
| March 11, 2026 | 9.31 | 9.29 | 9.29 | 9.67 | 9.14 | 1.87M |
| March 10, 2026 | 8.95 | 9.56 | 9.56 | 9.94 | 8.91 | 3.76M |
| March 09, 2026 | 7.73 | 8.68 | 8.68 | 8.72 | 7.7 | 2.21M |
| March 06, 2026 | 7.77 | 7.89 | 7.89 | 8.03 | 7.72 | 942,469 |
| March 05, 2026 | 8.34 | 7.91 | 7.91 | 8.38 | 7.77 | 970,384 |
| March 04, 2026 | 7.82 | 8.2 | 8.2 | 8.24 | 7.66 | 1.24M |
| March 03, 2026 | 7.97 | 7.84 | 7.84 | 8.21 | 7.81 | 1.62M |
| March 02, 2026 | 8.66 | 8.17 | 8.17 | 8.82 | 8.08 | 2.72M |
| February 27, 2026 | 8.51 | 8.91 | 8.91 | 9.01 | 8.2 | 2.62M |
| February 26, 2026 | 8.28 | 8.6 | 8.6 | 8.63 | 8.13 | 2.33M |
| February 25, 2026 | 8.49 | 8.28 | 8.28 | 8.95 | 8.23 | 3.85M |
| February 24, 2026 | 8.02 | 8.17 | 8.17 | 8.55 | 7.72 | 7.59M |
| February 23, 2026 | 8.05 | 8.15 | 8.15 | 9.09 | 7.8 | 48.06M |
| February 20, 2026 | 6.02 | 5.76 | 5.76 | 6.06 | 5.73 | 6.21M |
| February 19, 2026 | 5.99 | 6.1 | 6.1 | 6.19 | 5.93 | 1.29M |
| February 18, 2026 | 6.17 | 6.03 | 6.03 | 6.24 | 5.97 | 1.14M |
| February 17, 2026 | 6.06 | 6.2 | 6.2 | 6.28 | 6.02 | 1.76M |
| February 13, 2026 | 6.08 | 6.09 | 6.09 | 6.29 | 6.03 | 1.28M |
| February 12, 2026 | 7.15 | 6.12 | 6.12 | 7.15 | 6.01 | 3.44M |
| February 11, 2026 | 7.45 | 7.43 | 7.43 | 7.5 | 7.17 | 1.25M |
| February 10, 2026 | 7.62 | 7.42 | 7.42 | 7.65 | 7.36 | 707,563 |
| February 09, 2026 | 7.56 | 7.51 | 7.51 | 7.61 | 7.3 | 620,016 |
| February 06, 2026 | 7.37 | 7.57 | 7.57 | 7.72 | 7.3 | 1.09M |
| February 05, 2026 | 7.5 | 7.23 | 7.23 | 7.84 | 7.22 | 1.36M |
| February 04, 2026 | 8.02 | 7.6 | 7.6 | 8.11 | 7.52 | 1.04M |
| February 03, 2026 | 7.84 | 8.05 | 8.05 | 8.3 | 7.7 | 1.25M |
| February 02, 2026 | 7.58 | 7.74 | 7.74 | 7.96 | 7.55 | 956,956 |
| January 30, 2026 | 7.71 | 7.54 | 7.54 | 7.82 | 7.37 | 781,040 |
| January 29, 2026 | 7.67 | 7.78 | 7.78 | 7.91 | 7.65 | 696,300 |
| January 28, 2026 | 8.01 | 7.69 | 7.69 | 8.09 | 7.67 | 941,435 |