Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.39	19.82	19.05	19.11	19.11	-1.19%	3,170,055
Jul 23, 2026	19.03	19.65	18.60	19.34	19.34	-0.87%	3,882,502
Jul 22, 2026	18.94	19.81	18.86	19.51	19.51	0.67%	3,076,364
Jul 21, 2026	18.91	19.59	18.70	19.38	19.38	2.98%	2,585,828
Jul 20, 2026	19.36	19.83	18.79	18.82	18.82	-1.83%	3,376,034
Jul 17, 2026	18.96	19.85	18.13	19.17	19.17	0.79%	6,701,744
Jul 16, 2026	20.67	20.89	18.77	19.02	19.02	-10.54%	9,295,615
Jul 15, 2026	19.47	21.60	19.46	21.26	21.26	9.03%	9,039,859
Jul 14, 2026	18.48	19.74	18.20	19.50	19.50	8.94%	10,537,484
Jul 13, 2026	18.44	18.50	17.63	17.90	17.90	-3.40%	1,799,417
Jul 10, 2026	18.91	19.14	18.10	18.53	18.53	-3.39%	2,955,201
Jul 9, 2026	18.96	20.08	18.62	19.18	19.18	1.64%	4,119,855
Jul 8, 2026	18.34	19.30	17.99	18.87	18.87	2.78%	5,956,688
Jul 7, 2026	18.88	19.09	17.91	18.36	18.36	-2.60%	5,241,622
Jul 6, 2026	18.47	18.89	18.02	18.85	18.85	2.06%	4,539,684
Jul 2, 2026	17.86	18.49	17.24	18.47	18.47	3.07%	4,096,130
Jul 1, 2026	17.74	18.45	17.69	17.92	17.92	-2.18%	3,890,130
Jun 30, 2026	18.09	18.46	17.46	18.32	18.32	0.16%	5,407,603
Jun 29, 2026	15.91	18.39	15.84	18.29	18.29	14.24%	7,991,648
Jun 26, 2026	14.92	16.26	14.72	16.01	16.01	7.09%	18,335,394
Jun 25, 2026	15.08	15.37	14.45	14.95	14.95	-0.66%	6,132,666
Jun 24, 2026	15.10	15.34	14.65	15.05	15.05	-0.13%	4,122,645
Jun 23, 2026	14.84	15.75	14.76	15.07	15.07	-0.07%	4,294,900
Jun 22, 2026	13.98	15.24	13.95	15.08	15.08	10.31%	8,996,573
Jun 18, 2026	14.64	14.77	13.60	13.67	13.67	-2.22%	9,642,125
Jun 17, 2026	13.43	14.74	13.42	13.98	13.98	4.48%	4,491,248
Jun 16, 2026	14.43	14.52	13.33	13.38	13.38	-7.28%	3,929,251
Jun 15, 2026	14.07	14.49	13.85	14.43	14.43	2.70%	2,916,648
Jun 12, 2026	14.15	14.60	13.91	14.05	14.05	0.29%	2,078,145
Jun 11, 2026	13.56	14.28	13.01	14.01	14.01	4.79%	5,704,057
Jun 10, 2026	13.32	13.79	13.00	13.37	13.37	-0.30%	3,655,689
Jun 9, 2026	13.22	13.44	12.26	13.41	13.41	4.20%	4,650,851
Jun 8, 2026	12.53	13.32	12.41	12.87	12.87	7.52%	5,856,712
Jun 5, 2026	13.08	13.28	11.81	11.97	11.97	-9.80%	6,143,949
Jun 4, 2026	13.54	13.99	13.01	13.27	13.27	0.68%	7,958,581
Jun 3, 2026	13.50	13.74	12.71	13.18	13.18	-2.23%	4,623,926
Jun 2, 2026	13.80	14.55	13.38	13.48	13.48	-2.46%	7,131,076
Jun 1, 2026	13.21	15.03	12.86	13.82	13.82	7.63%	10,520,765
May 29, 2026	12.20	13.07	12.00	12.84	12.84	5.25%	6,386,117
May 28, 2026	12.57	12.70	12.10	12.20	12.20	-2.17%	4,053,653
May 27, 2026	11.59	12.87	11.59	12.47	12.47	8.43%	6,381,763
May 26, 2026	11.36	11.58	10.93	11.50	11.50	2.31%	3,186,753
May 22, 2026	11.63	11.72	11.18	11.24	11.24	-3.15%	2,494,052
May 21, 2026	11.10	11.75	10.97	11.61	11.61	4.36%	3,109,601
May 20, 2026	10.38	11.44	10.38	11.12	11.12	7.75%	6,351,260
May 19, 2026	10.37	10.78	10.07	10.32	10.32	0.49%	4,020,589
May 18, 2026	10.30	10.54	10.04	10.27	10.27	0.39%	3,016,716
May 15, 2026	10.16	10.32	9.95	10.23	10.23	-1.35%	3,333,522
May 14, 2026	10.18	10.46	9.80	10.37	10.37	-0.86%	3,298,745
May 13, 2026	10.28	10.62	9.87	10.46	10.46	0.77%	4,339,670