Vanda Pharmaceuticals Inc. (VNDA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VNDA Historical Return
If you invested $1000 in Vanda Pharmaceuticals Inc. (VNDA) 10 years ago, it would be worth $553.19 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $316.27, while $1000 invested 1 year ago would be worth $1,255.53. This corresponds to total returns of -44.68%, -68.37%, 25.55%, respectively, with annualized returns of -5.75%, -20.56%, 25.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VNDA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.35 | 6.24 | 6.24 | 6.36 | 6.15 | 596,577 |
| July 09, 2026 | 6.53 | 6.38 | 6.38 | 6.6 | 6.28 | 647,794 |
| July 08, 2026 | 6.4 | 6.58 | 6.58 | 6.62 | 6.39 | 1.22M |
| July 07, 2026 | 6.28 | 6.39 | 6.39 | 6.42 | 6.15 | 771,991 |
| July 06, 2026 | 6.23 | 6.23 | 6.23 | 6.34 | 6.18 | 592,837 |
| July 02, 2026 | 6.06 | 6.21 | 6.21 | 6.23 | 6.01 | 858,088 |
| July 01, 2026 | 6.09 | 6.05 | 6.05 | 6.15 | 5.96 | 752,763 |
| June 30, 2026 | 6.17 | 6.12 | 6.12 | 6.2 | 6.04 | 658,216 |
| June 29, 2026 | 5.97 | 6.14 | 6.14 | 6.15 | 5.94 | 869,794 |
| June 26, 2026 | 5.84 | 6.01 | 6.01 | 6.03 | 5.84 | 1.53M |
| June 25, 2026 | 5.84 | 5.85 | 5.85 | 5.99 | 5.82 | 583,158 |
| June 24, 2026 | 5.97 | 5.9 | 5.9 | 6.1 | 5.87 | 821,777 |
| June 23, 2026 | 5.97 | 5.95 | 5.95 | 6.11 | 5.93 | 581,963 |
| June 22, 2026 | 5.86 | 6 | 6 | 6.06 | 5.83 | 878,848 |
| June 18, 2026 | 6.01 | 5.8 | 5.8 | 6.12 | 5.75 | 1.73M |
| June 17, 2026 | 5.77 | 5.96 | 5.96 | 6.07 | 5.76 | 852,180 |
| June 16, 2026 | 5.88 | 5.73 | 5.73 | 5.93 | 5.61 | 944,517 |
| June 15, 2026 | 5.93 | 5.88 | 5.88 | 5.96 | 5.69 | 1.13M |
| June 12, 2026 | 6.09 | 5.87 | 5.87 | 6.15 | 5.86 | 1.32M |
| June 11, 2026 | 6 | 6.1 | 6.1 | 6.13 | 5.88 | 991,288 |
| June 10, 2026 | 6.1 | 6.03 | 6.03 | 6.28 | 6 | 850,205 |
| June 09, 2026 | 6.1 | 6.12 | 6.12 | 6.19 | 5.96 | 823,943 |
| June 08, 2026 | 6.11 | 5.94 | 5.94 | 6.15 | 5.93 | 786,630 |
| June 05, 2026 | 6.29 | 6.03 | 6.03 | 6.29 | 6.02 | 0 |
| June 04, 2026 | 6.09 | 6.25 | 6.25 | 6.37 | 6.07 | 671,368 |
| June 03, 2026 | 6.16 | 6.09 | 6.09 | 6.19 | 6.02 | 797,264 |
| June 02, 2026 | 6.33 | 6.13 | 6.13 | 6.35 | 6.12 | 926,620 |
| June 01, 2026 | 6.37 | 6.37 | 6.37 | 6.51 | 6.3 | 939,028 |
| May 29, 2026 | 6.54 | 6.45 | 6.45 | 6.65 | 6.38 | 808,686 |
| May 28, 2026 | 6.46 | 6.64 | 6.64 | 6.73 | 6.37 | 1.19M |
| May 27, 2026 | 6.39 | 6.46 | 6.46 | 6.58 | 6.37 | 1.18M |
| May 26, 2026 | 6.2 | 6.22 | 6.22 | 6.31 | 6.12 | 884,499 |
| May 22, 2026 | 6.2 | 6.19 | 6.19 | 6.23 | 6.13 | 871,626 |
| May 21, 2026 | 6.1 | 6.21 | 6.21 | 6.3 | 6.1 | 723,869 |
| May 20, 2026 | 6.05 | 6.18 | 6.18 | 6.27 | 6.01 | 1.18M |
| May 19, 2026 | 6.08 | 5.99 | 5.99 | 6.14 | 5.97 | 804,014 |
| May 18, 2026 | 6.38 | 6.08 | 6.08 | 6.38 | 6.01 | 1.41M |
| May 15, 2026 | 6.31 | 6.28 | 6.28 | 6.39 | 6.22 | 1.11M |
| May 14, 2026 | 6.41 | 6.39 | 6.39 | 6.55 | 6.35 | 737,889 |
| May 13, 2026 | 6.46 | 6.43 | 6.43 | 6.52 | 6.36 | 1.08M |
| May 12, 2026 | 6.25 | 6.42 | 6.42 | 6.6 | 6.15 | 1.36M |
| May 11, 2026 | 6.23 | 6.27 | 6.27 | 6.49 | 6.23 | 1.3M |
| May 08, 2026 | 6.49 | 6.28 | 6.28 | 6.53 | 6.2 | 1.3M |
| May 07, 2026 | 7.01 | 6.39 | 6.39 | 7.01 | 6.28 | 2.24M |
| May 06, 2026 | 7.5 | 7.44 | 7.44 | 7.74 | 7.38 | 1.67M |
| May 05, 2026 | 7.56 | 7.39 | 7.39 | 7.58 | 7.35 | 886,890 |
| May 04, 2026 | 7.22 | 7.56 | 7.56 | 7.59 | 7.2 | 1.79M |
| May 01, 2026 | 7.1 | 7 | 7 | 7.17 | 6.98 | 764,983 |
| April 30, 2026 | 7.05 | 7.1 | 7.1 | 7.2 | 6.97 | 912,774 |
| April 29, 2026 | 6.87 | 7.05 | 7.05 | 7.08 | 6.8 | 1.06M |
| April 28, 2026 | 6.78 | 6.84 | 6.84 | 7.02 | 6.76 | 1.03M |
| April 27, 2026 | 6.89 | 6.79 | 6.79 | 7.18 | 6.77 | 1.43M |
| April 24, 2026 | 6.65 | 6.89 | 6.89 | 6.92 | 6.55 | 1.04M |
| 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 |
AD
