Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	17.17	17.63	17.01	17.05	-	-0.06%	1,910,573
Apr 7, 2026	16.95	17.07	16.12	17.06	17.06	-0.35%	4,450,477
Apr 6, 2026	17.81	18.20	17.09	17.12	17.12	-3.87%	4,621,671
Apr 2, 2026	16.41	18.18	16.29	17.81	17.81	7.29%	5,270,087
Apr 1, 2026	16.38	16.81	16.11	16.60	16.60	2.60%	5,236,792
Mar 31, 2026	15.39	16.35	15.24	16.18	16.18	8.30%	6,491,310
Mar 30, 2026	15.08	15.31	14.54	14.94	14.94	-0.20%	5,206,826
Mar 27, 2026	15.12	15.52	14.92	14.97	14.97	-1.25%	3,832,340
Mar 26, 2026	15.89	16.39	14.98	15.16	15.16	-5.19%	4,232,908
Mar 25, 2026	14.90	16.16	14.90	15.99	15.99	9.00%	5,608,371
Mar 24, 2026	14.53	14.95	13.86	14.67	14.67	2.44%	4,019,799
Mar 23, 2026	14.65	15.29	14.20	14.32	14.32	-1.92%	5,118,488
Mar 20, 2026	15.36	15.46	14.58	14.60	14.60	-4.33%	16,172,766
Mar 19, 2026	13.38	15.29	13.36	15.26	15.26	13.04%	6,583,338
Mar 18, 2026	13.36	13.99	13.16	13.50	13.50	1.05%	4,428,216
Mar 17, 2026	13.51	13.63	12.91	13.36	13.36	-1.11%	5,859,174
Mar 16, 2026	14.15	14.28	13.48	13.51	13.51	-0.81%	5,088,032
Mar 13, 2026	15.15	15.56	13.54	13.62	13.62	-7.03%	5,340,058
Mar 12, 2026	15.30	15.56	14.19	14.65	14.65	-5.48%	6,979,556
Mar 11, 2026	15.40	15.77	15.22	15.50	15.50	-0.51%	4,767,162
Mar 10, 2026	15.76	16.41	15.25	15.58	15.58	-1.14%	5,069,822
Mar 9, 2026	15.60	16.00	14.96	15.76	15.76	1.87%	4,133,335
Mar 6, 2026	15.58	15.97	14.97	15.47	15.47	-0.45%	5,036,840
Mar 5, 2026	14.74	16.00	14.74	15.54	15.54	2.78%	5,874,434
Mar 4, 2026	14.31	15.27	14.18	15.12	15.12	7.23%	4,866,539
Mar 3, 2026	14.22	14.63	13.84	14.10	14.10	-2.96%	2,740,583
Mar 2, 2026	13.26	14.63	13.09	14.53	14.53	6.37%	3,894,215
Feb 27, 2026	13.54	13.79	13.21	13.66	13.66	0.66%	5,950,228
Feb 26, 2026	13.46	13.62	12.84	13.57	13.57	0.82%	2,030,872
Feb 25, 2026	13.63	14.17	13.42	13.46	13.46	-1.10%	3,509,881
Feb 24, 2026	13.04	14.00	12.93	13.61	13.61	4.53%	3,599,334
Feb 23, 2026	12.70	13.20	12.65	13.02	13.02	3.83%	3,558,488
Feb 20, 2026	12.38	12.76	12.16	12.54	12.54	1.21%	2,411,614
Feb 19, 2026	12.70	13.28	12.20	12.39	12.39	-2.13%	3,375,172
Feb 18, 2026	12.38	12.87	12.31	12.66	12.66	1.69%	2,833,690
Feb 17, 2026	12.03	12.48	11.88	12.45	12.45	3.75%	3,544,574
Feb 13, 2026	12.37	12.69	11.89	12.00	12.00	-2.52%	3,194,353
Feb 12, 2026	11.87	12.57	11.65	12.31	12.31	6.49%	3,345,171
Feb 11, 2026	11.98	12.20	11.41	11.56	11.56	-3.26%	4,739,676
Feb 10, 2026	12.02	12.30	11.68	11.95	11.95	-0.50%	4,148,109
Feb 9, 2026	12.22	12.48	11.77	12.01	12.01	-2.28%	2,714,013
Feb 6, 2026	11.94	12.47	11.90	12.29	12.29	3.45%	4,304,723
Feb 5, 2026	11.18	12.24	11.16	11.88	11.88	5.69%	6,011,218
Feb 4, 2026	10.58	11.40	10.47	11.24	11.24	6.19%	4,107,092
Feb 3, 2026	10.93	11.00	10.28	10.59	10.59	-0.24%	5,670,089
Feb 2, 2026	10.48	10.95	10.22	10.61	10.61	0.95%	7,167,067
Jan 30, 2026	10.35	10.60	10.15	10.51	10.51	1.94%	4,565,266
Jan 29, 2026	10.14	10.58	10.11	10.31	10.31	1.78%	4,594,013
Jan 28, 2026	10.69	10.71	9.89	10.13	10.13	-3.52%	3,004,384
Jan 27, 2026	9.75	10.52	9.63	10.50	10.50	9.26%	5,387,571