NASDAQ:VNDA | Historical Stock Price | Vanda Pharmaceuticals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.12$2.60$6.03$13.97$32.362006-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.41$16.41291,900——
2019-12-30$16.40$16.40303,700——
2019-12-27$16.75$16.75313,900——
2019-12-26$17.12$17.12384,300——
2019-12-24$17.10$17.10140,900——
2019-12-23$16.87$16.87621,300——
2019-12-20$16.70$16.701,860,600——
2019-12-19$16.70$16.70296,900——
2019-12-18$16.43$16.43702,800——
2019-12-17$16.66$16.66324,100——
2019-12-16$17.01$17.01358,200——
2019-12-13$16.73$16.73317,400——
2019-12-12$16.98$16.98497,600——
2019-12-11$16.67$16.67692,800——
2019-12-10$17.43$17.43478,100——
2019-12-09$17.40$17.40583,200——
2019-12-06$17.47$17.47690,700——
2019-12-05$17.11$17.11581,400——
2019-12-04$17.15$17.15547,500——
2019-12-03$17.03$17.031,094,600——
2019-12-02$17.13$17.131,036,000——
2019-11-29$16.73$16.73388,300——
2019-11-27$16.76$16.76633,700——
2019-11-26$16.67$16.67666,100——
2019-11-25$16.53$16.53857,300——
2019-11-22$16.24$16.24418,700——
2019-11-21$15.67$15.67564,100——
2019-11-20$15.54$15.54598,700——
2019-11-19$15.49$15.49469,700——
2019-11-18$15.57$15.57733,000——
2019-11-15$15.45$15.45448,300——
2019-11-14$15.49$15.49621,500——
2019-11-13$14.98$14.98403,700——
2019-11-12$14.93$14.93288,700——
2019-11-11$14.88$14.88635,300——
2019-11-08$14.74$14.74788,000——
2019-11-07$14.53$14.531,222,200——
2019-11-06$13.14$13.14393,100——
2019-11-05$13.50$13.50347,400——
2019-11-04$13.69$13.69457,700——
2019-11-01$13.89$13.89461,000——
2019-10-31$13.51$13.51476,100——
2019-10-30$13.72$13.72397,800——
2019-10-29$14.06$14.06487,500——
2019-10-28$14.21$14.21643,000——
2019-10-25$14.04$14.041,165,900——
2019-10-24$13.71$13.71273,000——
2019-10-23$13.66$13.66328,400——
2019-10-22$13.69$13.69530,700——
2019-10-21$13.64$13.64417,400——
2019-10-18$13.59$13.59721,900——
2019-10-17$13.68$13.68605,800——
2019-10-16$13.40$13.40478,000——
2019-10-15$13.53$13.53650,600——
2019-10-14$12.94$12.94417,500——
2019-10-11$12.71$12.71288,400——
2019-10-10$12.57$12.57363,900——
2019-10-09$12.38$12.38391,300——
2019-10-08$12.96$12.96442,600——
2019-10-07$13.27$13.27391,600——
2019-10-04$13.20$13.20501,000——
2019-10-03$13.39$13.39391,000——
2019-10-02$13.14$13.14334,900——
2019-10-01$12.95$12.95757,600——
2019-09-30$13.28$13.28514,800——
2019-09-27$13.62$13.62538,100——
2019-09-26$13.39$13.39740,300——
2019-09-25$14.03$14.031,118,300——
2019-09-24$13.29$13.29950,300——
2019-09-23$13.49$13.49542,700——
2019-09-20$13.21$13.211,023,400——
2019-09-19$13.50$13.50563,600——
2019-09-18$13.19$13.19599,000——
2019-09-17$13.63$13.63683,700——
2019-09-16$13.65$13.65765,200——
2019-09-13$13.59$13.59545,700——
2019-09-12$13.65$13.65655,100——
2019-09-11$14.25$14.25617,400——
2019-09-10$14.19$14.19807,800——
2019-09-09$13.36$13.36341,900——
2019-09-06$13.57$13.57547,300——
2019-09-05$13.94$13.94559,200——
2019-09-04$14.02$14.02663,000——
2019-09-03$14.04$14.04800,000——
2019-08-30$14.09$14.09538,300——
2019-08-29$14.10$14.10509,600——
2019-08-28$14.34$14.34703,600——
2019-08-27$14.11$14.11503,300——
2019-08-26$14.88$14.88722,100——
2019-08-23$14.48$14.48584,900——
2019-08-22$14.58$14.58626,800——
2019-08-21$15.06$15.06682,200——
2019-08-20$15.12$15.12824,100——
2019-08-19$15.33$15.331,021,200——
2019-08-16$15.19$15.19525,000——
2019-08-15$14.91$14.91430,800——
2019-08-14$14.80$14.80629,500——
2019-08-13$15.05$15.05409,400——
2019-08-12$15.04$15.04638,200——
2019-08-09$14.69$14.69661,300——
2019-08-08$15.00$15.001,014,100——
2019-08-07$15.35$15.35672,200——
2019-08-06$15.51$15.511,108,500——
2019-08-05$15.33$15.331,078,800——
2019-08-02$15.31$15.311,634,900——
2019-08-01$15.79$15.793,528,500——
2019-07-31$12.45$12.45712,800——
2019-07-30$12.65$12.65526,600——
2019-07-29$12.55$12.55453,300——
2019-07-26$12.46$12.46903,200——
2019-07-25$12.27$12.27632,500——
2019-07-24$13.19$13.19506,800——
2019-07-23$12.69$12.69826,700——
2019-07-22$12.41$12.41761,700——
2019-07-19$12.99$12.99660,400——
2019-07-18$13.31$13.31899,600——
2019-07-17$13.29$13.29547,700——
2019-07-16$13.44$13.44452,000——
2019-07-15$13.57$13.57288,500——
2019-07-12$13.66$13.66378,400——
2019-07-11$13.43$13.43693,300——
2019-07-10$13.96$13.96577,200——
2019-07-09$13.65$13.65678,500——
2019-07-08$13.51$13.51996,000——
2019-07-05$13.93$13.93538,700——
2019-07-03$14.06$14.06451,900——
2019-07-02$13.63$13.63636,200——
2019-07-01$13.90$13.90782,400——
2019-06-28$14.09$14.091,039,400——
2019-06-27$14.42$14.42609,400——
2019-06-26$13.88$13.88564,800——
2019-06-25$14.00$14.001,045,700——
2019-06-24$13.82$13.82526,900——
2019-06-21$14.06$14.061,830,200——
2019-06-20$14.20$14.20417,700——
2019-06-19$14.61$14.61461,200——
2019-06-18$14.66$14.66529,300——
2019-06-17$14.90$14.90646,700——
2019-06-14$14.60$14.60643,800——
2019-06-13$15.04$15.041,021,500——
2019-06-12$14.47$14.47697,800——
2019-06-11$13.37$13.371,613,000——
2019-06-10$13.64$13.64858,600——
2019-06-07$14.05$14.051,195,200——
2019-06-06$13.83$13.831,362,400——
2019-06-05$14.79$14.791,099,100——
2019-06-04$15.26$15.26949,200——
2019-06-03$15.13$15.13569,300——
2019-05-31$14.68$14.68840,500——
2019-05-30$14.88$14.88584,700——
2019-05-29$15.22$15.22848,200——
2019-05-28$15.84$15.84531,000——
2019-05-24$16.28$16.28671,900——
2019-05-23$15.58$15.58566,600——
2019-05-22$15.80$15.80826,700——
2019-05-21$16.39$16.39761,400——
2019-05-20$14.91$14.91763,700——
2019-05-17$15.29$15.29558,200——
2019-05-16$16.19$16.19711,600——
2019-05-15$15.99$15.99561,000——
2019-05-14$15.90$15.90600,300——
2019-05-13$15.73$15.73566,100——
2019-05-10$16.28$16.28494,300——
2019-05-09$16.35$16.35552,400——
2019-05-08$16.12$16.12964,000——
2019-05-07$16.07$16.07930,800——
2019-05-06$16.50$16.50888,200——
2019-05-03$15.89$15.89952,300——
2019-05-02$15.79$15.791,973,900——
2019-05-01$16.00$16.00943,700——
2019-04-30$16.29$16.29836,700——
2019-04-29$17.19$17.19711,300——
2019-04-26$17.16$17.16386,500——
2019-04-25$16.62$16.62336,500——
2019-04-24$16.82$16.82442,700——
2019-04-23$17.31$17.31653,600——
2019-04-22$16.79$16.79301,600——
2019-04-18$16.65$16.65434,900——
2019-04-17$16.64$16.64934,100——
2019-04-16$17.42$17.42360,700——
2019-04-15$17.41$17.41273,400——
2019-04-12$17.67$17.67442,900——
2019-04-11$17.55$17.55464,400——
2019-04-10$17.90$17.90526,100——
2019-04-09$17.93$17.93447,300——
2019-04-08$18.42$18.42352,600——
2019-04-05$18.85$18.85694,100——
2019-04-04$18.60$18.60499,800——
2019-04-03$18.30$18.30479,200——
2019-04-02$18.17$18.17436,000——
2019-04-01$18.36$18.36582,700——
2019-03-29$18.40$18.40647,400——
2019-03-28$18.78$18.78603,100——
2019-03-27$18.35$18.35573,400——
2019-03-26$18.16$18.16517,200——
2019-03-25$17.76$17.76593,300——
2019-03-22$17.59$17.59695,500——
2019-03-21$18.44$18.44680,400——
2019-03-20$17.90$17.90709,100——
2019-03-19$18.35$18.35388,000——
2019-03-18$18.22$18.22709,400——
2019-03-15$18.29$18.293,345,700——
2019-03-14$18.64$18.64566,900——
2019-03-13$19.06$19.06725,800——
2019-03-12$18.87$18.87563,100——
2019-03-11$18.98$18.98676,700——
2019-03-08$18.58$18.58594,100——
2019-03-07$18.75$18.75481,200——
2019-03-06$19.15$19.15837,500——
2019-03-05$19.75$19.75679,700——
2019-03-04$19.84$19.84812,500——
2019-03-01$20.22$20.22623,600——
2019-02-28$20.24$20.24506,000——
2019-02-27$20.62$20.621,077,400——
2019-02-26$20.16$20.161,549,600——
2019-02-25$20.64$20.64855,800——
2019-02-22$20.80$20.801,107,900——
2019-02-21$20.03$20.03530,800——
2019-02-20$20.36$20.36937,700——
2019-02-19$20.14$20.141,401,900——
2019-02-15$21.11$21.111,598,700——
2019-02-14$20.12$20.122,452,400——
2019-02-13$18.42$18.421,857,300——
2019-02-12$18.41$18.411,498,300——
2019-02-11$18.00$18.004,500,200——
2019-02-08$18.95$18.951,631,600——
2019-02-07$18.99$18.991,978,200——
2019-02-06$20.06$20.063,061,200——
2019-02-05$25.06$25.06818,400——
2019-02-04$25.30$25.30792,600——
2019-02-01$26.20$26.20970,300——
2019-01-31$27.13$27.13986,200——
2019-01-30$28.20$28.20523,400——
2019-01-29$28.53$28.53564,000——
2019-01-28$28.90$28.90396,400——
2019-01-25$29.80$29.80481,300——
2019-01-24$28.87$28.87632,800——
2019-01-23$28.80$28.80659,900——
2019-01-22$30.03$30.03618,300——
2019-01-18$31.05$31.05602,800——
2019-01-17$30.82$30.82636,200——
2019-01-16$30.17$30.17715,400——
2019-01-15$29.29$29.29556,600——
2019-01-14$28.06$28.06443,500——
2019-01-11$28.84$28.84333,700——
2019-01-10$28.89$28.89462,000——
2019-01-09$28.40$28.40578,600——
2019-01-08$29.01$29.01687,800——
2019-01-07$28.70$28.70747,300——
2019-01-04$27.75$27.75776,000——
2019-01-03$26.01$26.01693,700——
2019-01-02$27.02$27.02887,800——