Vanda Pharmaceuticals Stock Price History
NASDAQ: VNDAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
4.57+0.04 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VNDA price history at a glance
The price history for Vanda Pharmaceuticals (VNDA) on this page begins on April 10, 2006, when the stock closed at $9.70; it most recently closed at $4.57 on October 5, 2026. The highest price in this record is $33.44, reached on December 3, 2018; the latest close is 86.3% below that peak. Across the 19 complete calendar years in the table, VNDA finished higher in 8 and lower in 11. Its best year was 2009 (+1945.5%) and its worst was 2008 (-90.5%).
Over roughly 20 years the share price changed -52.9%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, VNDA has lost 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $33.44
- Date of high
- Dec 3, 2018
- Low since 2006
- $0.45
- Date of low
- Dec 22, 2008
- 52-week high
- $9.94
- 52-week low
- $4.27
- IPO year
- 2006
- Last close
- $4.57
VNDA returns
1 week
-1.30%
1 month
-12.95%
3 months
-26.76%
6 months
-36.70%
Year to date
-48.19%
1 year
-13.94%
3 years
+7.53%
5 years
-75.18%
VNDA price return, excluding dividends.
VNDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.57 | -44.61% |
| 2025 | 8.25 | +70.10% |
| 2024 | 4.85 | +14.93% |
| 2023 | 4.22 | -42.90% |
| 2022 | 7.39 | -52.90% |
| 2021 | 15.69 | +19.41% |
| 2020 | 13.14 | -18.23% |
| 2019 | 16.07 | -42.09% |
| 2018 | 27.75 | +82.57% |
| 2017 | 15.20 | -4.70% |
| 2016 | 15.95 | +71.32% |
| 2015 | 9.31 | -36.15% |
| 2014 | 14.58 | +15.35% |
| 2013 | 12.64 | +235.28% |
| 2012 | 3.77 | -20.80% |
| 2011 | 4.76 | -49.68% |
| 2010 | 9.46 | -15.91% |
| 2009 | 11.25 | +1945.45% |
| 2008 | 0.55 | -90.45% |
| 2007 | 5.76 | -76.63% |
| 2006* | 24.65 | +154.12% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
VNDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.51 | 4.59 | 4.47 | 4.57 | +0.88% | |
| 4.52 | 4.54 | 4.35 | 4.53 | -0.66% | |
| 4.48 | 4.64 | 4.44 | 4.56 | +0.88% | |
| 4.60 | 4.60 | 4.43 | 4.52 | -1.31% | |
| 4.59 | 4.60 | 4.49 | 4.58 | -1.08% | |
| 4.85 | 4.85 | 4.57 | 4.63 | -3.74% | |
| 4.90 | 4.96 | 4.79 | 4.81 | -2.04% | |
| 5.16 | 5.19 | 4.90 | 4.91 | -2.39% | |
| 5.17 | 5.18 | 5.00 | 5.03 | -2.71% | |
| 5.05 | 5.17 | 4.97 | 5.17 | +2.38% | |
| 5.01 | 5.07 | 4.93 | 5.05 | +1.41% | |
| 5.05 | 5.06 | 4.94 | 4.98 | -1.19% | |
| 5.32 | 5.33 | 5.00 | 5.04 | -3.26% | |
| 5.19 | 5.23 | 5.10 | 5.21 | +0.97% | |
| 5.15 | 5.17 | 5.05 | 5.16 | +0.58% | |
| 5.09 | 5.15 | 5.04 | 5.13 | +0.39% | |
| 4.99 | 5.17 | 4.99 | 5.11 | +2.20% | |
| 5.00 | 5.03 | 4.94 | 5.00 | +0.20% | |
| 5.17 | 5.17 | 4.96 | 4.99 | -3.11% | |
| 5.12 | 5.19 | 5.04 | 5.15 | +1.18% | |
| 5.10 | 5.17 | 5.05 | 5.09 | +0.99% | |
| 5.20 | 5.20 | 5.01 | 5.04 | -4.00% | |
| 5.29 | 5.35 | 5.22 | 5.25 | -1.50% | |
| 5.36 | 5.45 | 5.23 | 5.33 | -1.84% | |
| 5.29 | 5.45 | 5.29 | 5.43 | +1.69% | |
| 5.55 | 5.59 | 5.30 | 5.34 | -3.44% | |
| 5.40 | 5.64 | 5.38 | 5.53 | +2.03% | |
| 5.36 | 5.44 | 5.32 | 5.42 | +0.37% | |
| 5.23 | 5.45 | 5.21 | 5.40 | +2.08% | |
| 5.40 | 5.44 | 5.22 | 5.29 | -2.76% | |
| 5.35 | 5.48 | 5.27 | 5.44 | +1.68% | |
| 5.43 | 5.43 | 5.24 | 5.35 | -1.65% | |
| 5.34 | 5.50 | 5.34 | 5.44 | +2.06% | |
| 5.34 | 5.37 | 5.20 | 5.33 | +0.95% | |
| 5.42 | 5.42 | 5.27 | 5.28 | -1.86% | |
| 5.52 | 5.52 | 5.32 | 5.38 | -3.41% | |
| 5.50 | 5.59 | 5.39 | 5.57 | +2.39% | |
| 5.23 | 5.48 | 5.23 | 5.44 | +3.42% | |
| 5.15 | 5.34 | 5.13 | 5.26 | +0.77% | |
| 5.04 | 5.28 | 4.96 | 5.22 | +3.78% | |
| 5.20 | 5.24 | 5.00 | 5.03 | -3.08% | |
| 4.95 | 5.26 | 4.92 | 5.19 | +5.27% | |
| 5.05 | 5.09 | 4.85 | 4.93 | -1.79% | |
| 4.93 | 5.07 | 4.80 | 5.02 | +0.40% | |
| 5.16 | 5.17 | 4.97 | 5.00 | -2.34% | |
| 4.64 | 5.20 | 4.45 | 5.12 | +0.59% | |
| 5.33 | 5.41 | 5.04 | 5.09 | -4.50% | |
| 5.24 | 5.39 | 5.20 | 5.33 | +1.91% | |
| 5.10 | 5.26 | 5.02 | 5.23 | +2.55% | |
| 5.16 | 5.16 | 4.95 | 5.10 | -1.54% | |
| 5.08 | 5.20 | 5.03 | 5.18 | +2.57% | |
| 5.13 | 5.19 | 4.94 | 5.05 | -2.13% | |
| 5.20 | 5.25 | 5.08 | 5.16 | -1.15% | |
| 5.18 | 5.33 | 5.18 | 5.22 | +0.77% | |
| 5.38 | 5.39 | 5.12 | 5.18 | -3.36% | |
| 5.30 | 5.43 | 5.25 | 5.36 | +0.19% | |
| 5.50 | 5.53 | 5.33 | 5.35 | -2.37% | |
| 5.32 | 5.51 | 5.28 | 5.48 | +3.01% | |
| 5.41 | 5.52 | 5.30 | 5.32 | -2.21% | |
| 5.33 | 5.47 | 5.28 | 5.44 | -0.18% | |
| 5.79 | 5.82 | 5.45 | 5.45 | -6.84% | |
| 5.83 | 5.90 | 5.76 | 5.85 | 0.00% | |
| 5.98 | 6.02 | 5.77 | 5.85 | -2.50% | |
| 6.15 | 6.22 | 5.96 | 6.00 | -3.85% | |
| 6.35 | 6.36 | 6.15 | 6.24 | -2.19% | |
| 6.53 | 6.60 | 6.28 | 6.38 | -3.04% | |
| 6.40 | 6.62 | 6.39 | 6.58 | +2.97% | |
| 6.28 | 6.42 | 6.15 | 6.39 | +2.57% | |
| 6.23 | 6.34 | 6.18 | 6.23 | +0.32% | |
| 6.06 | 6.23 | 6.01 | 6.21 | +2.64% | |
| 6.09 | 6.15 | 5.96 | 6.05 | -1.14% | |
| 6.17 | 6.20 | 6.04 | 6.12 | -0.33% | |
| 6.00 | 6.15 | 5.94 | 6.14 | +2.16% | |
| 5.84 | 6.03 | 5.84 | 6.01 | +2.74% | |
| 5.84 | 5.99 | 5.82 | 5.85 | -0.85% | |
| 5.97 | 6.10 | 5.87 | 5.90 | -0.84% | |
| 5.97 | 6.11 | 5.93 | 5.95 | -0.83% | |
| 5.86 | 6.06 | 5.83 | 6.00 | +3.45% | |
| 6.01 | 6.12 | 5.75 | 5.80 | -2.68% | |
| 5.77 | 6.07 | 5.76 | 5.96 | +4.01% | |
| 5.88 | 5.93 | 5.61 | 5.73 | -2.55% | |
| 5.93 | 5.96 | 5.69 | 5.88 | +0.17% | |
| 6.09 | 6.15 | 5.86 | 5.87 | -3.77% | |
| 6.00 | 6.13 | 5.88 | 6.10 | +1.16% | |
| 6.10 | 6.28 | 6.00 | 6.03 | -1.47% | |
| 6.10 | 6.19 | 5.96 | 6.12 | +3.03% | |
| 6.11 | 6.15 | 5.93 | 5.94 | -1.49% | |
| 6.29 | 6.29 | 6.02 | 6.03 | -3.52% | |
| 6.09 | 6.37 | 6.07 | 6.25 | +2.63% | |
| 6.16 | 6.19 | 6.02 | 6.09 | -0.65% | |
| 6.33 | 6.35 | 6.12 | 6.13 | -3.77% | |
| 6.37 | 6.51 | 6.30 | 6.37 | -1.24% | |
| 6.54 | 6.65 | 6.38 | 6.45 | -2.86% | |
| 6.46 | 6.73 | 6.37 | 6.64 | +2.79% | |
| 6.39 | 6.58 | 6.37 | 6.46 | +3.86% | |
| 6.20 | 6.31 | 6.12 | 6.22 | +0.48% | |
| 6.19 | 6.23 | 6.13 | 6.19 | -0.32% | |
| 6.10 | 6.31 | 6.09 | 6.21 | +0.49% | |
| 6.01 | 6.27 | 6.01 | 6.18 | +3.17% | |
| 6.08 | 6.14 | 5.97 | 5.99 | -1.48% | |
| 6.38 | 6.38 | 6.01 | 6.08 | -3.18% | |
| 6.31 | 6.39 | 6.22 | 6.28 | -1.72% | |
| 6.41 | 6.55 | 6.35 | 6.39 | -0.62% | |
| 6.46 | 6.52 | 6.36 | 6.43 | +0.16% | |
| 6.25 | 6.60 | 6.15 | 6.42 | +2.39% | |
| 6.23 | 6.49 | 6.23 | 6.27 | -0.16% | |
| 6.49 | 6.53 | 6.20 | 6.28 | -1.72% | |
| 7.01 | 7.01 | 6.28 | 6.39 | -14.11% | |
| 7.50 | 7.74 | 7.38 | 7.44 | +0.68% | |
| 7.56 | 7.58 | 7.35 | 7.39 | -2.25% | |
| 7.22 | 7.59 | 7.20 | 7.56 | +8.00% | |
| 7.10 | 7.17 | 6.98 | 7.00 | -1.41% | |
| 7.05 | 7.20 | 6.98 | 7.10 | +0.71% | |
| 6.87 | 7.09 | 6.80 | 7.05 | +3.07% | |
| 6.78 | 7.02 | 6.76 | 6.84 | +0.74% | |
| 6.89 | 7.18 | 6.77 | 6.79 | -1.45% | |
| 6.65 | 6.92 | 6.55 | 6.89 | +2.99% | |
| 6.81 | 6.92 | 6.55 | 6.69 | -2.05% | |
| 6.82 | 6.96 | 6.75 | 6.83 | +0.74% | |
| 7.10 | 7.10 | 6.76 | 6.78 | -3.00% | |
| 7.19 | 7.29 | 6.98 | 6.99 | -3.85% | |
| 7.31 | 7.35 | 7.17 | 7.27 | +1.54% | |
| 7.27 | 7.28 | 7.02 | 7.16 | -1.51% | |
| 7.30 | 7.40 | 7.20 | 7.27 | -0.68% | |
| 7.22 | 7.42 | 7.19 | 7.32 | +2.23% | |
| 7.14 | 7.26 | 7.11 | 7.16 | -0.83% | |
| 7.35 | 7.35 | 7.06 | 7.22 | -1.50% | |
| 7.29 | 7.41 | 7.16 | 7.33 | +0.55% | |
| 7.66 | 7.79 | 7.28 | 7.29 | -2.15% | |
| 6.89 | 7.57 | 6.77 | 7.45 | +6.89% | |
| 6.94 | 7.04 | 6.81 | 6.97 | -0.43% | |
| 6.84 | 7.00 | 6.76 | 7.00 | -0.99% | |
| 7.01 | 7.20 | 6.91 | 7.07 | +2.32% | |
| 6.76 | 6.94 | 6.60 | 6.91 | +3.91% | |
| 6.83 | 6.89 | 6.57 | 6.65 | -3.76% | |
| 7.04 | 7.25 | 6.90 | 6.91 | -2.95% | |
| 7.07 | 7.16 | 6.94 | 7.12 | -1.79% | |
| 6.92 | 7.27 | 6.91 | 7.25 | +6.30% | |
| 6.92 | 7.01 | 6.73 | 6.82 | -2.57% | |
| 7.20 | 7.28 | 6.73 | 7.00 | -1.69% | |
| 8.59 | 8.67 | 7.05 | 7.12 | -16.92% | |
| 8.59 | 8.64 | 8.36 | 8.57 | +0.12% | |
| 9.11 | 9.11 | 8.52 | 8.56 | -0.47% | |
| 8.73 | 8.88 | 8.41 | 8.60 | -2.38% | |
| 8.77 | 8.97 | 8.70 | 8.81 | 0.00% | |
| 9.23 | 9.42 | 8.67 | 8.81 | -5.17% | |
| 9.56 | 9.66 | 9.11 | 9.29 | 0.00% | |
| 9.31 | 9.67 | 9.14 | 9.29 | -2.82% | |
| 8.95 | 9.94 | 8.91 | 9.56 | +10.14% | |
| 7.73 | 8.72 | 7.70 | 8.68 | +10.01% | |
| 7.77 | 8.03 | 7.72 | 7.89 | -0.25% | |
| 8.34 | 8.38 | 7.77 | 7.91 | -3.54% | |
| 7.82 | 8.24 | 7.66 | 8.20 | +4.59% | |
| 7.97 | 8.22 | 7.81 | 7.84 | -4.04% | |
| 8.66 | 8.82 | 8.08 | 8.17 | -8.31% | |
| 8.51 | 9.01 | 8.20 | 8.91 | +3.60% | |
| 8.28 | 8.63 | 8.13 | 8.60 | +3.86% | |
| 8.49 | 8.95 | 8.23 | 8.28 | +1.35% | |
| 8.02 | 8.55 | 7.72 | 8.17 | +0.25% | |
| 8.05 | 9.09 | 7.80 | 8.15 | +41.49% | |
| 6.02 | 6.06 | 5.73 | 5.76 | -5.57% | |
| 5.99 | 6.19 | 5.93 | 6.10 | +1.16% | |
| 6.17 | 6.24 | 5.97 | 6.03 | -2.74% | |
| 6.06 | 6.28 | 6.02 | 6.20 | +1.81% | |
| 6.08 | 6.29 | 6.03 | 6.09 | -0.49% | |
| 7.15 | 7.15 | 6.01 | 6.12 | -17.63% | |
| 7.45 | 7.50 | 7.17 | 7.43 | +0.13% | |
| 7.62 | 7.65 | 7.36 | 7.42 | -1.20% | |
| 7.56 | 7.61 | 7.30 | 7.51 | -0.79% | |
| 7.37 | 7.72 | 7.30 | 7.57 | +4.70% | |
| 7.50 | 7.84 | 7.22 | 7.23 | -4.87% | |
| 8.02 | 8.11 | 7.52 | 7.60 | -5.59% | |
| 7.84 | 8.30 | 7.70 | 8.05 | +4.01% | |
| 7.58 | 7.96 | 7.55 | 7.74 | +2.65% | |
| 7.71 | 7.82 | 7.37 | 7.54 | -3.08% | |
| 7.67 | 7.91 | 7.65 | 7.78 | +1.17% | |
| 8.01 | 8.09 | 7.67 | 7.69 | -4.11% | |
| 7.76 | 8.07 | 7.76 | 8.02 | +3.08% | |
| 7.99 | 8.00 | 7.65 | 7.78 | -2.87% | |
| 8.10 | 8.27 | 7.96 | 8.01 | -1.11% | |
| 7.91 | 8.22 | 7.89 | 8.10 | +2.14% | |
| 7.68 | 7.97 | 7.59 | 7.93 | +2.85% | |
| 7.20 | 7.73 | 7.14 | 7.71 | +3.21% | |
| 7.46 | 7.55 | 7.31 | 7.47 | +0.27% | |
| 7.76 | 7.82 | 7.40 | 7.45 | -3.25% | |
| 7.44 | 7.74 | 7.35 | 7.70 | +3.49% | |
| 7.37 | 7.45 | 7.15 | 7.44 | +0.40% | |
| 7.35 | 7.44 | 7.12 | 7.41 | +1.09% | |
| 7.31 | 7.53 | 7.26 | 7.33 | -0.14% | |
| 7.75 | 7.94 | 7.31 | 7.34 | -14.05% | |
| 8.10 | 8.55 | 8.06 | 8.54 | +5.04% | |
| 7.93 | 8.28 | 7.88 | 8.13 | +3.30% | |
| 8.30 | 8.48 | 7.85 | 7.87 | -4.61% | |
| 8.73 | 8.74 | 7.93 | 8.25 | -6.46% | |
| 8.53 | 9.60 | 8.50 | 8.82 | +25.46% | |
| 7.11 | 7.14 | 6.87 | 7.03 | -2.36% | |
| 7.21 | 7.47 | 6.94 | 7.20 | +2.27% | |
| 7.15 | 7.25 | 6.92 | 7.04 | +1.88% | |
| 6.83 | 6.94 | 6.75 | 6.91 | +1.02% | |
| 7.03 | 7.18 | 6.79 | 6.84 | -2.70% | |
| 6.88 | 7.20 | 6.70 | 7.03 | +4.15% | |
| 6.71 | 6.94 | 6.69 | 6.75 | +1.20% | |
| 6.82 | 7.05 | 6.58 | 6.67 | -2.20% | |
| 6.65 | 7.04 | 6.58 | 6.82 | +2.56% | |
| 6.65 | 6.90 | 6.50 | 6.65 | +0.30% | |
| 6.65 | 6.90 | 6.35 | 6.63 | +6.42% | |
| 6.67 | 6.70 | 6.15 | 6.23 | -5.61% | |
| 6.77 | 6.88 | 6.53 | 6.60 | -2.22% | |
| 6.11 | 6.78 | 6.00 | 6.75 | +11.39% | |
| 6.14 | 6.31 | 5.91 | 6.06 | -1.30% | |
| 5.42 | 6.32 | 5.42 | 6.14 | +13.91% | |
| 5.40 | 5.79 | 5.32 | 5.39 | +3.65% | |
| 5.25 | 5.33 | 5.18 | 5.20 | -1.33% | |
| 4.93 | 5.36 | 4.89 | 5.27 | +7.11% | |
| 5.02 | 5.04 | 4.90 | 4.92 | -1.99% | |
| 5.31 | 5.35 | 5.02 | 5.02 | -6.34% | |
| 5.33 | 5.48 | 5.30 | 5.36 | +1.13% | |
| 5.03 | 5.32 | 4.96 | 5.30 | +6.00% | |
| 4.90 | 5.03 | 4.87 | 5.00 | +2.25% | |
| 4.80 | 5.03 | 4.79 | 4.89 | +1.87% | |
| 4.82 | 4.97 | 4.72 | 4.80 | -0.83% | |
| 5.19 | 5.23 | 4.82 | 4.84 | -5.84% | |
| 5.30 | 5.44 | 5.08 | 5.14 | -3.93% | |
| 4.77 | 5.46 | 4.65 | 5.35 | +21.59% | |
| 4.41 | 4.50 | 4.34 | 4.40 | +1.15% | |
| 4.32 | 4.39 | 4.28 | 4.35 | +0.23% | |
| 4.39 | 4.43 | 4.33 | 4.34 | -1.59% | |
| 4.39 | 4.48 | 4.36 | 4.41 | +0.68% | |
| 4.42 | 4.44 | 4.35 | 4.38 | -0.90% | |
| 4.45 | 4.49 | 4.40 | 4.42 | +0.45% | |
| 4.40 | 4.42 | 4.27 | 4.40 | -0.23% | |
| 4.44 | 4.47 | 4.36 | 4.41 | -0.68% | |
| 4.45 | 4.51 | 4.32 | 4.44 | +2.07% | |
| 4.39 | 4.44 | 4.32 | 4.35 | -2.68% | |
| 4.41 | 4.60 | 4.27 | 4.47 | +2.76% | |
| 4.36 | 4.51 | 4.28 | 4.35 | +0.69% | |
| 4.98 | 4.98 | 4.32 | 4.32 | -20.15% | |
| 5.63 | 5.63 | 5.21 | 5.41 | -3.05% | |
| 5.60 | 5.70 | 5.55 | 5.58 | -0.53% | |
| 5.51 | 5.66 | 5.46 | 5.61 | +2.00% | |
| 5.53 | 5.62 | 5.49 | 5.50 | +0.18% | |
| 5.35 | 5.55 | 5.30 | 5.49 | +2.81% | |
| 5.32 | 5.38 | 5.22 | 5.34 | +0.95% | |
| 5.33 | 5.37 | 5.23 | 5.29 | -0.75% | |
| 5.34 | 5.45 | 5.25 | 5.33 | +1.14% | |
| 5.25 | 5.31 | 5.11 | 5.27 | 0.00% | |
| 5.47 | 5.54 | 5.24 | 5.27 | -2.04% | |
| 5.26 | 5.40 | 5.25 | 5.38 | +2.87% | |
| 5.23 | 5.32 | 5.16 | 5.23 | 0.00% | |
| 5.35 | 5.40 | 5.19 | 5.23 | -1.51% | |
| 5.52 | 5.52 | 5.26 | 5.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VNDA chart for longer ranges.