Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.78	17.34	15.58	16.80	16.80	8.53%	13,794,273
Nov 10, 2026	15.43	15.67	15.00	15.48	15.48	-0.83%	5,985,045
Nov 9, 2026	14.57	15.70	14.11	15.61	15.61	8.33%	4,702,089
Nov 6, 2026	13.42	14.43	13.11	14.41	14.41	8.59%	4,032,171
Nov 5, 2026	14.91	15.18	13.17	13.27	13.27	-11.00%	6,689,769
Nov 4, 2026	15.09	15.13	14.18	14.91	14.91	1.84%	3,501,512
Nov 3, 2026	14.30	15.00	14.07	14.64	14.64	4.20%	3,798,384
Nov 2, 2026	14.76	15.38	13.72	14.05	14.05	-2.09%	4,428,188
Oct 30, 2026	14.66	15.01	14.04	14.35	14.35	-4.21%	3,749,485
Oct 29, 2026	15.11	15.45	14.66	14.98	14.98	-0.93%	2,280,743
Oct 28, 2026	14.90	15.32	14.45	15.12	15.12	-0.66%	3,412,302
Oct 27, 2026	14.95	15.26	14.72	15.22	15.22	1.53%	5,825,747
Oct 26, 2026	14.58	15.47	14.55	14.99	14.99	4.17%	6,466,122
Oct 23, 2026	13.99	14.45	13.44	14.39	14.39	2.49%	3,499,957
Oct 22, 2026	14.22	14.65	13.82	14.04	14.04	-3.11%	2,296,073
Oct 21, 2026	14.82	15.05	14.38	14.49	14.49	-0.89%	3,845,038
Oct 20, 2026	13.40	14.97	13.10	14.62	14.62	7.34%	4,218,224
Oct 19, 2026	13.73	13.98	13.34	13.62	13.62	1.72%	4,263,888
Oct 16, 2026	14.87	14.87	13.27	13.39	13.39	-9.95%	7,089,287
Oct 15, 2026	14.71	15.26	14.36	14.87	14.87	1.16%	8,481,041
Oct 14, 2026	14.41	15.08	14.29	14.70	14.70	-0.54%	4,747,560
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