Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.36	11.58	10.93	11.50	11.50	2.31%	3,019,812
May 22, 2026	11.63	11.72	11.18	11.24	11.24	-3.15%	2,491,929
May 21, 2026	11.10	11.75	10.97	11.61	11.61	4.36%	3,099,163
May 20, 2026	10.38	11.44	10.38	11.12	11.12	7.75%	6,302,645
May 19, 2026	10.37	10.78	10.07	10.32	10.32	0.49%	3,982,115
May 18, 2026	10.30	10.54	10.04	10.27	10.27	0.39%	2,918,676
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
May 12, 2026	10.22	10.49	9.95	10.38	10.38	-0.57%	3,763,972
May 11, 2026	10.50	10.69	10.10	10.44	10.44	3.16%	3,804,401
May 8, 2026	10.47	10.54	9.94	10.12	10.12	-2.69%	3,134,888
May 7, 2026	10.81	10.88	10.01	10.40	10.40	-4.59%	4,972,216
May 6, 2026	10.18	10.93	9.84	10.90	10.90	9.11%	6,044,448
May 5, 2026	10.27	10.40	9.77	9.99	9.99	-1.48%	4,441,950
May 4, 2026	9.98	10.40	9.81	10.14	10.14	1.10%	5,547,516
May 1, 2026	10.39	11.24	9.95	10.03	10.03	-5.82%	9,788,768
Apr 30, 2026	9.14	10.70	8.90	10.65	10.65	16.90%	12,711,123
Apr 29, 2026	9.75	9.79	9.04	9.11	9.11	-7.98%	13,505,200
Apr 28, 2026	10.51	10.60	8.70	9.90	9.90	-48.30%	51,259,604
Apr 27, 2026	20.70	21.67	19.00	19.15	19.15	-10.89%	22,572,645
Apr 24, 2026	22.46	22.84	20.72	21.49	21.49	-4.36%	5,750,806
Apr 23, 2026	21.75	24.28	21.45	22.47	22.47	3.79%	9,454,316
Apr 22, 2026	22.61	23.63	21.54	21.65	21.65	-3.39%	11,240,267
Apr 21, 2026	21.86	23.28	20.70	22.41	22.41	3.22%	8,970,066
Apr 20, 2026	19.01	21.85	18.80	21.71	21.71	14.20%	7,627,181
Apr 17, 2026	18.61	19.78	18.45	19.01	19.01	4.28%	5,255,472
Apr 16, 2026	18.13	18.50	17.63	18.23	18.23	0.16%	2,917,854
Apr 15, 2026	17.90	19.44	17.71	18.20	18.20	1.96%	6,459,948
Apr 14, 2026	16.25	18.10	16.16	17.85	17.85	9.44%	5,467,098
Apr 13, 2026	17.84	18.00	14.00	16.31	16.31	-4.12%	14,071,557
Apr 10, 2026	17.44	17.51	16.59	17.01	17.01	-2.02%	3,067,581
Apr 9, 2026	16.94	17.55	16.82	17.36	17.36	2.48%	3,430,137
Apr 8, 2026	17.17	17.63	16.80	16.94	16.94	-0.70%	3,840,406
Apr 7, 2026	16.95	17.07	16.12	17.06	17.06	-0.35%	4,631,199
Apr 6, 2026	17.81	18.20	17.09	17.12	17.12	-3.87%	5,250,953
Apr 2, 2026	16.41	18.18	16.29	17.81	17.81	7.29%	5,480,026
Apr 1, 2026	16.38	16.81	16.11	16.60	16.60	2.60%	5,241,378
Mar 31, 2026	15.39	16.35	15.24	16.18	16.18	8.30%	6,519,766
Mar 30, 2026	15.08	15.31	14.54	14.94	14.94	-0.20%	5,229,259
Mar 27, 2026	15.12	15.52	14.92	14.97	14.97	-1.25%	3,870,233
Mar 26, 2026	15.89	16.39	14.98	15.16	15.16	-5.19%	4,252,861
Mar 25, 2026	14.90	16.16	14.90	15.99	15.99	9.00%	5,661,265
Mar 24, 2026	14.53	14.95	13.86	14.67	14.67	2.44%	4,060,540
Mar 23, 2026	14.65	15.29	14.20	14.32	14.32	-1.92%	5,192,980
Mar 20, 2026	15.36	15.46	14.58	14.60	14.60	-4.33%	17,307,587
Mar 19, 2026	13.38	15.29	13.36	15.26	15.26	13.04%	6,593,117
Mar 18, 2026	13.36	13.99	13.16	13.50	13.50	1.05%	4,686,442
Mar 17, 2026	13.51	13.63	12.91	13.36	13.36	-1.11%	5,887,118
Mar 16, 2026	14.15	14.28	13.48	13.51	13.51	-0.81%	5,908,631