Vanda Pharmaceuticals Inc.
VNDANASDAQHealthcare● Active
$5.94
$-0.09(-1.49%)
Market Cap$357205238
P/E Ratio—
52W High$9.94
52W Low$4.14
Vanda Pharmaceuticals Inc.（VNDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vnda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.86
Jul 1, 2021
-72.8% from here
5-Year Low5Y
$3.30
Nov 10, 2023
+80.3% from low
IPO Priceadj.
$9.68
Apr 12, 2006
-38.6% since IPO
1 Year Ago
$4.59
Jun 9, 2025
+29.4% in 1Y
5 Years Ago
$18.74
Jun 9, 2021
-68.3% in 5Y
10 Years Ago
$10.99
Jun 9, 2016
-45.9% in 10Y
Historical Price Data · VNDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.11 | $6.15 | $5.93 | $5.94 | $5.94 | 787K | -2.78% |
| Jun 5, 2026 | $6.29 | $6.29 | $6.02 | $6.03 | $6.03 | 714K | -4.13% |
| Jun 4, 2026 | $6.09 | $6.37 | $6.07 | $6.25 | $6.25 | 672K | +2.63% |
| Jun 3, 2026 | $6.16 | $6.19 | $6.02 | $6.09 | $6.09 | 813K | -1.14% |
| Jun 2, 2026 | $6.33 | $6.35 | $6.12 | $6.13 | $6.13 | 927K | -3.16% |
| Jun 1, 2026 | $6.37 | $6.51 | $6.30 | $6.37 | $6.37 | 941K | +0.00% |
| May 29, 2026 | $6.54 | $6.65 | $6.38 | $6.45 | $6.45 | 809K | -1.38% |
| May 28, 2026 | $6.46 | $6.73 | $6.37 | $6.64 | $6.64 | 1.2M | +2.79% |
| May 27, 2026 | $6.39 | $6.58 | $6.37 | $6.46 | $6.46 | 1.2M | +1.10% |
| May 26, 2026 | $6.20 | $6.31 | $6.12 | $6.22 | $6.22 | 889K | +0.32% |
| May 22, 2026 | $6.19 | $6.23 | $6.13 | $6.19 | $6.19 | 884K | +0.00% |
| May 21, 2026 | $6.10 | $6.31 | $6.09 | $6.21 | $6.21 | 749K | +1.80% |
| May 20, 2026 | $6.01 | $6.27 | $6.01 | $6.18 | $6.18 | 1.2M | +2.83% |
| May 19, 2026 | $6.08 | $6.14 | $5.97 | $5.99 | $5.99 | 804K | -1.48% |
| May 18, 2026 | $6.38 | $6.38 | $6.01 | $6.08 | $6.08 | 1.4M | -4.70% |
| May 15, 2026 | $6.31 | $6.39 | $6.22 | $6.28 | $6.28 | 1.1M | -0.48% |
| May 14, 2026 | $6.41 | $6.55 | $6.35 | $6.39 | $6.39 | 738K | -0.31% |
| May 13, 2026 | $6.46 | $6.52 | $6.36 | $6.43 | $6.43 | 1.1M | -0.46% |
| May 12, 2026 | $6.25 | $6.60 | $6.15 | $6.42 | $6.42 | 1.4M | +2.72% |
| May 11, 2026 | $6.23 | $6.49 | $6.23 | $6.27 | $6.27 | 1.3M | +0.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VNDA
Jan 1 → Dec 31 · 6 years2026-32.0%$8.73 → $5.94
-32.0%
2025+81.9%$4.85 → $8.82
+81.9%
2024+14.0%$4.20 → $4.79
+14.0%
2023-43.2%$7.43 → $4.22
-43.2%
2022-53.1%$15.77 → $7.39
-53.1%
2021-16.9%$18.88 → $15.69
-16.9%
Best Year2025 · +81.9%
Worst Year2022 · -53.1%
Positive Years2 / 6
Avg Annual Return-8.2%
6Y Total Return-68.5%
6Y CAGR~-17.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VNDA?
If you invested $1,000 in VNDA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$541
Total Return-45.9%
CAGR~-6.0% / yr
Profit$-459
Based on Jun 9, 2016 · $10.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vanda Pharmaceuticals Inc.（VNDA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.94。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VNDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VNDA 历史股价FMP 日线复权 OHLCV