Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.51	10.60	8.70	9.90	9.90	-48.33%	51,024,600
Apr 27, 2026	20.70	21.67	19.00	19.15	19.15	-10.89%	18,827,491
Apr 24, 2026	22.46	22.84	20.72	21.49	21.49	-4.36%	5,750,339
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
Mar 13, 2026	15.15	15.56	13.54	13.62	13.62	-7.03%	5,345,475
Mar 12, 2026	15.30	15.56	14.19	14.65	14.65	-5.48%	6,985,099
Mar 11, 2026	15.40	15.77	15.22	15.50	15.50	-0.51%	4,768,679
Mar 10, 2026	15.76	16.41	15.25	15.58	15.58	-1.14%	5,073,572
Mar 9, 2026	15.60	16.00	14.96	15.76	15.76	1.87%	4,157,577
Mar 6, 2026	15.58	15.97	14.97	15.47	15.47	-0.45%	5,052,072
Mar 5, 2026	14.74	16.00	14.74	15.54	15.54	2.78%	5,881,506
Mar 4, 2026	14.31	15.27	14.18	15.12	15.12	7.23%	4,876,835
Mar 3, 2026	14.22	14.63	13.84	14.10	14.10	-2.96%	2,741,070
Mar 2, 2026	13.26	14.63	13.09	14.53	14.53	6.37%	3,903,005
Feb 27, 2026	13.54	13.79	13.21	13.66	13.66	0.66%	5,972,080
Feb 26, 2026	13.46	13.62	12.84	13.57	13.57	0.82%	2,047,576
Feb 25, 2026	13.63	14.17	13.42	13.46	13.46	-1.10%	3,535,226
Feb 24, 2026	13.04	14.00	12.93	13.61	13.61	4.53%	3,608,322
Feb 23, 2026	12.70	13.20	12.65	13.02	13.02	3.83%	3,560,481
Feb 20, 2026	12.38	12.76	12.16	12.54	12.54	1.21%	2,413,100
Feb 19, 2026	12.70	13.28	12.20	12.39	12.39	-2.13%	3,385,459
Feb 18, 2026	12.38	12.87	12.31	12.66	12.66	1.69%	2,835,271
Feb 17, 2026	12.03	12.48	11.88	12.45	12.45	3.75%	3,544,987