Vanda Pharmaceuticals Inc. (VNDA) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -4.6%
- 3M
- -32.2%
- YTD
- -29.7%
- 1Y
- +28.0%
- 3Y
- -3.1%
- 5Y
- -21.3%
Loading 10-year price history...
VNDA Historical Performance
VNDA Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +154.6%
- 2007 annual price return
- -72.3%
- 2008 annual price return
- -92.3%
- 2009 annual price return
- +1945.5%
- 2010 annual price return
- -18.9%
- 2011 annual price return
- -52.3%
- 2012 annual price return
- -21.6%
- 2013 annual price return
- +234.5%
- 2014 annual price return
- +13.7%
- 2015 annual price return
- -36.1%
- 2016 annual price return
- +77.4%
- 2017 annual price return
- -2.6%
- 2018 annual price return
- +67.5%
- 2019 annual price return
- -39.3%
- 2020 annual price return
- -18.8%
- 2021 annual price return
- +15.0%
- 2022 annual price return
- -55.3%
- 2023 annual price return
- -43.1%
- 2024 annual price return
- +6.0%
- 2025 annual price return
- +83.0%
- 2026 annual price return
- +8.0%
VNDA Stock Price Trajectory (2006–2026)
As of June 22, 2026, Vanda Pharmaceuticals Inc. (VNDA) trades at $5.80, representing a +28.0% return over the past year. The stock has delivered a -69.7% total return over five years (-21.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.44 on December 3, 2018. From this peak, VNDA has corrected -82.7%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SUPN (+34.6% 1Y), PTCT (+56.6% 1Y), and ACAD (-5.8% 1Y), VNDA has underperformed the peer group average. Compare VNDA vs SUPN →
VNDA Historical Price Data · from 2006
Rows 1–50 of 5,079| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 6.01 | 6.12 | 5.75 | 5.80 | 1.57M | -2.68% |
| 2026-06-17 | 5.77 | 6.07 | 5.76 | 5.96 | 841K | +4.01% |
| 2026-06-16 | 5.88 | 5.88 | 5.61 | 5.73 | 936K | -2.55% |
| 2026-06-15 | 5.93 | 5.96 | 5.69 | 5.88 | 326K | +0.17% |
| 2026-06-12 | 6.09 | 6.14 | 5.87 | 5.87 | 1.30M | -3.77% |
| 2026-06-11 | 6.00 | 6.13 | 5.88 | 6.10 | 977K | +1.16% |
| 2026-06-10 | 6.17 | 6.28 | 6.00 | 6.03 | 806K | -1.47% |
| 2026-06-09 | 6.09 | 6.19 | 5.96 | 6.12 | 814K | +3.03% |
| 2026-06-08 | 6.11 | 6.15 | 5.92 | 5.94 | 777K | -1.49% |
| 2026-06-05 | 6.24 | 6.29 | 6.01 | 6.03 | 713K | -3.52% |
| 2026-06-04 | 6.10 | 6.37 | 6.07 | 6.25 | 650K | +2.63% |
| 2026-06-03 | 6.09 | 6.19 | 6.02 | 6.09 | 797K | -0.65% |
| 2026-06-02 | 6.28 | 6.35 | 6.12 | 6.13 | 875K | -3.69% |
| 2026-06-01 | 6.37 | 6.50 | 6.30 | 6.37 | 905K | -1.32% |
| 2026-05-29 | 6.54 | 6.65 | 6.38 | 6.45 | 785K | -2.86% |
| 2026-05-28 | 6.46 | 6.72 | 6.37 | 6.64 | 1.16M | +2.79% |
| 2026-05-27 | 6.39 | 6.58 | 6.37 | 6.46 | 1.16M | +3.86% |
| 2026-05-26 | 6.20 | 6.31 | 6.12 | 6.22 | 869K | +0.48% |
| 2026-05-22 | 6.20 | 6.22 | 6.13 | 6.19 | 872K | -0.08% |
| 2026-05-21 | 6.10 | 6.30 | 6.09 | 6.20 | 724K | +0.24% |
| 2026-05-20 | 6.05 | 6.27 | 6.01 | 6.18 | 1.18M | +3.17% |
| 2026-05-19 | 6.05 | 6.14 | 5.97 | 5.99 | 784K | -1.48% |
| 2026-05-18 | 6.38 | 6.38 | 6.01 | 6.08 | 1.41M | -3.18% |
| 2026-05-15 | 6.31 | 6.38 | 6.22 | 6.28 | 1.09M | -1.72% |
| 2026-05-14 | 6.44 | 6.54 | 6.35 | 6.39 | 727K | -0.62% |
| 2026-05-13 | 6.46 | 6.52 | 6.36 | 6.43 | 1.08M | +0.16% |
| 2026-05-12 | 6.26 | 6.60 | 6.16 | 6.42 | 1.27M | +2.39% |
| 2026-05-11 | 6.27 | 6.49 | 6.23 | 6.27 | 1.27M | -0.16% |
| 2026-05-08 | 6.45 | 6.53 | 6.20 | 6.28 | 1.30M | -1.72% |
| 2026-05-07 | 7.01 | 7.01 | 6.28 | 6.39 | 2.24M | -14.11% |
| 2026-05-06 | 7.51 | 7.74 | 7.38 | 7.44 | 1.64M | +0.68% |
| 2026-05-05 | 7.56 | 7.58 | 7.35 | 7.39 | 882K | -2.25% |
| 2026-05-04 | 7.20 | 7.59 | 7.20 | 7.56 | 1.79M | +8.00% |
| 2026-05-01 | 7.11 | 7.17 | 6.98 | 7.00 | 748K | -1.41% |
| 2026-04-30 | 7.05 | 7.20 | 6.97 | 7.10 | 913K | +0.71% |
| 2026-04-29 | 6.96 | 7.08 | 6.80 | 7.05 | 1.06M | +3.07% |
| 2026-04-28 | 6.78 | 7.01 | 6.75 | 6.84 | 1.01M | +0.74% |
| 2026-04-27 | 6.98 | 7.18 | 6.77 | 6.79 | 1.41M | -1.45% |
| 2026-04-24 | 6.65 | 6.92 | 6.55 | 6.89 | 1.01M | +2.99% |
| 2026-04-23 | 6.81 | 6.92 | 6.55 | 6.69 | 1.30M | -2.05% |
| 2026-04-22 | 6.82 | 6.96 | 6.75 | 6.83 | 931K | +0.74% |
| 2026-04-21 | 7.10 | 7.10 | 6.75 | 6.78 | 1.03M | -3.00% |
| 2026-04-20 | 7.17 | 7.29 | 6.97 | 6.99 | 1.17M | -3.85% |
| 2026-04-17 | 7.34 | 7.35 | 7.17 | 7.27 | 1.05M | +1.54% |
| 2026-04-16 | 7.27 | 7.28 | 7.02 | 7.16 | 845K | -1.51% |
| 2026-04-15 | 7.30 | 7.40 | 7.20 | 7.27 | 844K | -0.68% |
| 2026-04-14 | 7.19 | 7.42 | 7.19 | 7.32 | 1.09M | +2.23% |
| 2026-04-13 | 7.19 | 7.26 | 7.11 | 7.16 | 992K | -0.83% |
| 2026-04-10 | 7.35 | 7.35 | 7.06 | 7.22 | 854K | -1.50% |
| 2026-04-09 | 7.29 | 7.41 | 7.16 | 7.33 | 1.07M | +0.55% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VNDA — Frequently Asked Questions
Quick answers to the most common questions about buying VNDA stock.
How has VNDA stock performed recently?
VNDA returned +28.0% over the past year, beating its 5-year annualized CAGR of -21.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VNDA's all-time high price?
Vanda Pharmaceuticals Inc. reached $33.44 on 2018-12-03. The 52-week high is $9.94. Current 1-year return of +28.0% places the stock closer to historical peaks.
Where can I download VNDA historical price data?
This page provides VNDA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.