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 $422.74 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $327.75, while $1000 invested 1 year ago would be worth $1,111.58. This corresponds to total returns of -57.73%, -67.23%, 11.16%, respectively, with annualized returns of -8.25%, -20%, 11.16%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.42 | 5.28 | 5.28 | 5.42 | 5.27 | 656,682 |
| August 20, 2026 | 5.52 | 5.38 | 5.38 | 5.52 | 5.32 | 915,743 |
| August 19, 2026 | 5.5 | 5.57 | 5.57 | 5.59 | 5.39 | 0 |
| August 18, 2026 | 5.23 | 5.44 | 5.44 | 5.48 | 5.23 | 981,962 |
| August 17, 2026 | 5.15 | 5.26 | 5.26 | 5.34 | 5.13 | 794,212 |
| August 14, 2026 | 5.04 | 5.22 | 5.22 | 5.28 | 4.96 | 964,644 |
| August 13, 2026 | 5.2 | 5.03 | 5.03 | 5.24 | 5 | 864,746 |
| August 12, 2026 | 4.95 | 5.19 | 5.19 | 5.26 | 4.92 | 0 |
| August 11, 2026 | 5.05 | 4.93 | 4.93 | 5.09 | 4.85 | 0 |
| August 10, 2026 | 4.93 | 5.02 | 5.02 | 5.07 | 4.8 | 2M |
| August 07, 2026 | 5.16 | 5 | 5 | 5.17 | 4.97 | 1.31M |
| August 06, 2026 | 4.64 | 5.12 | 5.12 | 5.2 | 4.45 | 2.34M |
| August 05, 2026 | 5.33 | 5.09 | 5.09 | 5.41 | 5.04 | 1.59M |
| August 04, 2026 | 5.24 | 5.33 | 5.33 | 5.39 | 5.2 | 727,309 |
| August 03, 2026 | 5.1 | 5.23 | 5.23 | 5.26 | 5.02 | 719,831 |
| July 31, 2026 | 5.16 | 5.1 | 5.1 | 5.16 | 4.95 | 539,508 |
| July 30, 2026 | 5.08 | 5.18 | 5.18 | 5.2 | 5.03 | 990,014 |
| July 29, 2026 | 5.13 | 5.05 | 5.05 | 5.19 | 4.93 | 775,192 |
| July 28, 2026 | 5.2 | 5.16 | 5.16 | 5.25 | 5.08 | 541,452 |
| July 27, 2026 | 5.18 | 5.22 | 5.22 | 5.33 | 5.18 | 856,628 |
| July 23, 2026 | 5.3 | 5.36 | 5.36 | 5.43 | 5.25 | 867,487 |
| July 22, 2026 | 5.5 | 5.35 | 5.35 | 5.53 | 5.33 | 845,057 |
| July 21, 2026 | 5.32 | 5.48 | 5.48 | 5.51 | 5.28 | 732,215 |
| July 20, 2026 | 5.41 | 5.32 | 5.32 | 5.52 | 5.3 | 1.02M |
| July 17, 2026 | 5.33 | 5.44 | 5.44 | 5.47 | 5.28 | 888,553 |
| July 16, 2026 | 5.79 | 5.45 | 5.45 | 5.82 | 5.45 | 1.13M |
| July 15, 2026 | 5.83 | 5.85 | 5.85 | 5.9 | 5.76 | 573,292 |
| July 14, 2026 | 5.98 | 5.85 | 5.85 | 6.02 | 5.77 | 1.06M |
| July 13, 2026 | 6.15 | 6 | 6 | 6.22 | 5.96 | 1.17M |
| 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 |
AD
