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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.14$13.14240,600——
2020-12-30$13.29$13.29354,600——
2020-12-29$13.02$13.02286,600——
2020-12-28$13.09$13.09549,100——
2020-12-24$13.28$13.28151,600——
2020-12-23$13.42$13.42225,600——
2020-12-22$13.77$13.77481,500——
2020-12-21$13.77$13.77509,400——
2020-12-18$13.81$13.811,651,200——
2020-12-17$13.29$13.29506,500——
2020-12-16$13.04$13.04421,200——
2020-12-15$13.28$13.28470,400——
2020-12-14$13.06$13.06556,000——
2020-12-11$12.78$12.78359,000——
2020-12-10$13.44$13.44273,400——
2020-12-09$13.38$13.38341,700——
2020-12-08$13.65$13.65400,800——
2020-12-07$13.25$13.25620,000——
2020-12-04$13.35$13.35293,000——
2020-12-03$13.08$13.08732,500——
2020-12-02$13.49$13.491,093,100——
2020-12-01$12.34$12.34589,400——
2020-11-30$12.21$12.21688,100——
2020-11-27$12.41$12.41201,300——
2020-11-25$12.11$12.11410,100——
2020-11-24$12.34$12.34375,600——
2020-11-23$12.22$12.22277,400——
2020-11-20$12.36$12.36271,000——
2020-11-19$12.47$12.47350,000——
2020-11-18$12.82$12.82345,200——
2020-11-17$13.25$13.25358,400——
2020-11-16$13.19$13.19455,800——
2020-11-13$13.17$13.17402,200——
2020-11-12$12.95$12.95454,100——
2020-11-11$13.08$13.08311,200——
2020-11-10$13.15$13.15638,700——
2020-11-09$12.07$12.07406,400——
2020-11-06$11.73$11.73217,600——
2020-11-05$11.85$11.85318,200——
2020-11-04$12.07$12.07692,400——
2020-11-03$11.38$11.38600,900——
2020-11-02$10.96$10.96458,600——
2020-10-30$10.69$10.69549,100——
2020-10-29$10.99$10.99966,900——
2020-10-28$10.09$10.09396,200——
2020-10-27$10.59$10.59757,900——
2020-10-26$10.43$10.43459,900——
2020-10-23$10.25$10.25229,800——
2020-10-22$10.18$10.18534,500——
2020-10-21$10.02$10.02423,400——
2020-10-20$10.29$10.29228,900——
2020-10-19$10.47$10.47285,200——
2020-10-16$10.79$10.79270,500——
2020-10-15$11.05$11.05450,400——
2020-10-14$10.71$10.71368,600——
2020-10-13$11.05$11.05894,400——
2020-10-12$11.18$11.18426,000——
2020-10-09$10.97$10.97482,900——
2020-10-08$10.67$10.67433,500——
2020-10-07$10.36$10.36840,700——
2020-10-06$10.07$10.07679,200——
2020-10-05$10.08$10.08356,600——
2020-10-02$9.77$9.77569,700——
2020-10-01$9.88$9.88429,700——
2020-09-30$9.66$9.66549,300——
2020-09-29$9.51$9.51765,300——
2020-09-28$9.33$9.33685,800——
2020-09-25$9.32$9.32568,300——
2020-09-24$9.36$9.36451,900——
2020-09-23$9.53$9.53596,500——
2020-09-22$9.40$9.40539,500——
2020-09-21$9.34$9.34733,500——
2020-09-18$9.85$9.851,312,300——
2020-09-17$9.93$9.93478,900——
2020-09-16$9.70$9.70521,500——
2020-09-15$9.63$9.63730,800——
2020-09-14$9.77$9.77736,500——
2020-09-11$9.74$9.74488,600——
2020-09-10$9.55$9.55813,100——
2020-09-09$9.99$9.99390,200——
2020-09-08$9.87$9.87623,500——
2020-09-04$10.26$10.26442,400——
2020-09-03$10.41$10.41543,500——
2020-09-02$10.45$10.45554,000——
2020-09-01$10.03$10.032,652,000——
2020-08-31$10.29$10.29772,100——
2020-08-28$10.36$10.36899,000——
2020-08-27$10.47$10.47298,600——
2020-08-26$10.40$10.40358,600——
2020-08-25$10.77$10.77494,300——
2020-08-24$10.65$10.65483,100——
2020-08-21$10.66$10.66382,100——
2020-08-20$11.23$11.23449,600——
2020-08-19$11.20$11.20537,700——
2020-08-18$10.70$10.701,683,400——
2020-08-17$11.65$11.65329,200——
2020-08-14$11.67$11.67331,600——
2020-08-13$11.88$11.88223,200——
2020-08-12$11.89$11.89371,100——
2020-08-11$11.97$11.97542,100——
2020-08-10$11.93$11.93543,900——
2020-08-07$12.00$12.00560,700——
2020-08-06$11.50$11.50533,800——
2020-08-05$11.02$11.02991,600——
2020-08-04$10.83$10.83385,000——
2020-08-03$10.57$10.57586,700——
2020-07-31$10.08$10.08579,300——
2020-07-30$10.31$10.31409,800——
2020-07-29$10.16$10.16580,100——
2020-07-28$10.34$10.34478,900——
2020-07-27$10.83$10.83433,000——
2020-07-24$10.59$10.59569,200——
2020-07-23$11.01$11.01501,700——
2020-07-22$10.88$10.88469,800——
2020-07-21$10.87$10.87853,300——
2020-07-20$11.10$11.10667,700——
2020-07-17$11.18$11.18710,000——
2020-07-16$11.53$11.53655,500——
2020-07-15$12.02$12.02425,700——
2020-07-14$11.81$11.81719,500——
2020-07-13$11.36$11.36518,700——
2020-07-10$11.49$11.49283,100——
2020-07-09$11.59$11.59439,000——
2020-07-08$11.58$11.58323,400——
2020-07-07$11.53$11.53388,300——
2020-07-06$11.75$11.75287,900——
2020-07-02$11.85$11.85262,900——
2020-07-01$11.93$11.93559,100——
2020-06-30$11.44$11.44655,600——
2020-06-29$11.22$11.22611,400——
2020-06-26$11.15$11.152,012,500——
2020-06-25$11.84$11.84620,100——
2020-06-24$11.46$11.46444,500——
2020-06-23$11.89$11.89518,100——
2020-06-22$11.72$11.72897,400——
2020-06-19$11.15$11.152,608,100——
2020-06-18$11.47$11.47381,600——
2020-06-17$11.31$11.31489,300——
2020-06-16$11.37$11.37629,300——
2020-06-15$11.12$11.12568,100——
2020-06-12$10.67$10.67562,300——
2020-06-11$10.57$10.57736,600——
2020-06-10$10.91$10.91747,700——
2020-06-09$11.09$11.091,068,200——
2020-06-08$11.64$11.64453,900——
2020-06-05$11.46$11.46584,800——
2020-06-04$11.48$11.48678,300——
2020-06-03$11.46$11.46741,900——
2020-06-02$11.40$11.402,502,100——
2020-06-01$11.90$11.90914,000——
2020-05-29$11.72$11.72905,000——
2020-05-28$11.05$11.05944,100——
2020-05-27$11.12$11.12638,800——
2020-05-26$11.17$11.17758,300——
2020-05-22$11.37$11.37270,200——
2020-05-21$11.30$11.30415,600——
2020-05-20$11.74$11.74906,400——
2020-05-19$11.00$11.00431,700——
2020-05-18$11.70$11.70413,700——
2020-05-15$11.46$11.46904,400——
2020-05-14$11.28$11.28454,200——
2020-05-13$11.28$11.28465,600——
2020-05-12$11.38$11.38596,300——
2020-05-11$11.80$11.80536,600——
2020-05-08$11.16$11.16518,200——
2020-05-07$11.23$11.23891,900——
2020-05-06$11.69$11.69528,900——
2020-05-05$11.75$11.75427,100——
2020-05-04$11.62$11.62762,500——
2020-05-01$11.35$11.35462,800——
2020-04-30$11.50$11.50425,500——
2020-04-29$11.85$11.85741,000——
2020-04-28$11.56$11.56381,400——
2020-04-27$12.02$12.02510,700——
2020-04-24$11.94$11.94716,600——
2020-04-23$11.67$11.67675,600——
2020-04-22$11.86$11.86799,400——
2020-04-21$11.32$11.32696,900——
2020-04-20$11.67$11.67914,900——
2020-04-17$11.52$11.52650,700——
2020-04-16$11.14$11.141,420,500——
2020-04-15$10.42$10.42742,000——
2020-04-14$11.30$11.30804,200——
2020-04-13$10.83$10.83443,400——
2020-04-09$11.37$11.37559,500——
2020-04-08$10.90$10.90495,200——
2020-04-07$10.61$10.61698,000——
2020-04-06$10.98$10.98670,300——
2020-04-03$10.27$10.27767,200——
2020-04-02$11.02$11.021,662,000——
2020-04-01$9.66$9.66959,900——
2020-03-31$10.36$10.36892,300——
2020-03-30$9.67$9.671,280,200——
2020-03-27$9.16$9.16518,100——
2020-03-26$9.35$9.35643,100——
2020-03-25$9.25$9.25615,700——
2020-03-24$8.83$8.83899,100——
2020-03-23$8.10$8.101,105,300——
2020-03-20$8.43$8.431,551,700——
2020-03-19$8.21$8.21867,700——
2020-03-18$7.50$7.501,100,300——
2020-03-17$8.00$8.001,337,400——
2020-03-16$8.10$8.101,376,300——
2020-03-13$10.24$10.241,260,200——
2020-03-12$10.32$10.32947,000——
2020-03-11$10.60$10.60742,700——
2020-03-10$10.76$10.761,235,300——
2020-03-09$9.90$9.90758,700——
2020-03-06$10.50$10.50710,400——
2020-03-05$11.09$11.091,508,800——
2020-03-04$11.39$11.39708,300——
2020-03-03$11.14$11.141,757,400——
2020-03-02$11.12$11.121,104,400——
2020-02-28$11.03$11.031,137,800——
2020-02-27$11.00$11.00664,300——
2020-02-26$11.32$11.321,135,700——
2020-02-25$11.47$11.47789,700——
2020-02-24$11.76$11.76711,400——
2020-02-21$12.20$12.20958,900——
2020-02-20$13.42$13.42294,600——
2020-02-19$13.45$13.45396,800——
2020-02-18$13.37$13.37490,100——
2020-02-14$12.70$12.70264,100——
2020-02-13$12.95$12.95267,200——
2020-02-12$13.19$13.19527,300——
2020-02-11$13.47$13.47371,000——
2020-02-10$13.32$13.32314,000——
2020-02-07$13.30$13.30368,400——
2020-02-06$13.51$13.51575,400——
2020-02-05$13.50$13.50470,500——
2020-02-04$12.95$12.95785,700——
2020-02-03$12.68$12.681,030,400——
2020-01-31$12.75$12.75454,100——
2020-01-30$13.00$13.00402,300——
2020-01-29$13.43$13.43351,100——
2020-01-28$13.77$13.77357,100——
2020-01-27$13.80$13.80555,400——
2020-01-24$14.29$14.29465,000——
2020-01-23$15.00$15.00654,600——
2020-01-22$15.02$15.02595,200——
2020-01-21$14.99$14.99676,000——
2020-01-17$15.11$15.11375,000——
2020-01-16$15.47$15.47450,800——
2020-01-15$15.13$15.13476,000——
2020-01-14$15.15$15.15935,300——
2020-01-13$15.14$15.141,071,500——
2020-01-10$16.04$16.04410,500——
2020-01-09$16.25$16.25370,900——
2020-01-08$16.80$16.80355,900——
2020-01-07$16.44$16.44550,600——
2020-01-06$16.29$16.29319,600——
2020-01-03$16.07$16.07535,600——
2020-01-02$16.18$16.18464,000——