Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	13.73	13.98	13.44	13.51	13.51	0.90%	505,271
Oct 16, 2026	14.87	14.87	13.27	13.39	13.39	-9.95%	7,087,227
Oct 15, 2026	14.71	15.26	14.36	14.87	14.87	1.16%	8,481,015
Oct 14, 2026	14.41	15.08	14.29	14.70	14.70	-0.54%	4,747,458
Oct 13, 2026	15.25	15.58	14.50	14.78	14.78	-4.40%	5,313,582
Oct 12, 2026	15.89	16.01	15.32	15.46	15.46	-3.56%	4,280,360
Oct 9, 2026	15.42	16.20	15.22	16.03	16.03	3.69%	7,772,296
Oct 8, 2026	13.96	15.62	13.78	15.46	15.46	9.49%	9,613,118
Oct 7, 2026	14.09	14.57	13.93	14.12	14.12	-1.26%	3,853,881
Oct 6, 2026	14.74	14.93	14.02	14.30	14.30	-2.85%	8,043,034
Oct 5, 2026	14.74	15.03	13.80	14.72	14.72	-0.14%	5,486,349
Oct 2, 2026	14.81	15.27	14.57	14.74	14.74	1.10%	3,837,105
Oct 1, 2026	14.66	15.01	14.33	14.58	14.58	-0.55%	3,691,662
Sep 30, 2026	14.37	15.12	14.11	14.66	14.66	3.17%	5,286,619
Sep 29, 2026	14.10	14.43	13.82	14.21	14.21	0.57%	3,203,323
Sep 28, 2026	14.53	14.62	13.86	14.13	14.13	-0.84%	3,597,312
Sep 25, 2026	14.62	14.89	14.23	14.25	14.25	-1.86%	3,218,199
Sep 24, 2026	13.82	15.07	13.54	14.52	14.52	4.12%	6,266,868
Sep 23, 2026	15.55	15.55	13.94	13.95	13.95	-10.32%	4,424,782
Sep 22, 2026	15.17	15.78	15.09	15.55	15.55	3.39%	4,766,263
Sep 21, 2026	14.96	15.29	14.60	15.04	15.04	1.83%	4,151,215
Sep 18, 2026	15.41	15.47	14.51	14.77	14.77	-3.72%	8,687,430
Sep 17, 2026	15.83	16.32	14.92	15.34	15.34	-0.13%	7,548,641
Sep 16, 2026	16.31	16.64	15.19	15.36	15.36	-5.48%	6,086,163
Sep 15, 2026	16.14	16.29	15.54	16.25	16.25	0.56%	4,691,502
Sep 14, 2026	16.06	16.53	15.97	16.16	16.16	1.76%	2,365,039
Sep 11, 2026	16.05	16.54	15.87	15.88	15.88	-0.94%	2,883,857
Sep 10, 2026	15.37	17.25	15.37	16.03	16.03	2.10%	8,250,052
Sep 9, 2026	16.06	16.70	15.67	15.70	15.70	-3.56%	4,042,439
Sep 8, 2026	15.88	16.65	15.68	16.28	16.28	0.56%	4,264,687
Sep 4, 2026	16.04	16.40	15.77	16.19	16.19	-0.43%	2,055,114
Sep 3, 2026	16.38	16.57	16.09	16.26	16.26	-0.67%	3,762,016
Sep 2, 2026	16.97	17.45	15.78	16.37	16.37	-2.33%	5,121,428
Sep 1, 2026	17.58	17.95	16.68	16.76	16.76	-6.26%	6,708,100
Aug 31, 2026	17.87	18.03	17.14	17.88	17.88	-0.83%	4,766,259
Aug 28, 2026	19.25	19.59	18.00	18.03	18.03	-7.49%	2,887,576
Aug 27, 2026	19.30	20.40	19.14	19.49	19.49	1.78%	4,122,861
Aug 26, 2026	17.57	19.50	17.24	19.15	19.15	7.83%	7,691,202
Aug 25, 2026	17.80	18.50	17.70	17.76	17.76	0.91%	2,663,114
Aug 24, 2026	18.41	18.66	16.88	17.60	17.60	-0.17%	2,244,529
Aug 21, 2026	17.28	17.84	17.21	17.63	17.63	3.22%	2,445,434
Aug 20, 2026	17.59	17.77	16.92	17.08	17.08	-5.48%	2,666,527
Aug 19, 2026	18.77	18.77	17.71	18.07	18.07	-0.17%	3,311,943
Aug 18, 2026	18.19	18.72	17.85	18.10	18.10	-0.98%	1,922,595
Aug 17, 2026	18.38	18.72	18.01	18.28	18.28	-0.54%	2,224,690
Aug 14, 2026	17.50	18.47	17.30	18.38	18.38	2.91%	2,465,955
Aug 13, 2026	18.96	18.96	17.78	17.86	17.86	-3.88%	2,604,948
Aug 12, 2026	18.43	19.22	18.27	18.58	18.58	1.47%	3,647,530
Aug 11, 2026	18.03	18.57	17.48	18.31	18.31	1.05%	3,426,210
Aug 10, 2026	18.15	18.59	17.85	18.12	18.12	-1.58%	3,896,855