Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.04	16.40	15.77	16.19	16.19	-0.43%	2,055,004
Sep 3, 2026	16.38	16.57	16.09	16.26	16.26	-0.67%	3,761,098
Sep 2, 2026	16.97	17.45	15.78	16.37	16.37	-2.33%	5,120,721
Sep 1, 2026	17.58	17.95	16.68	16.76	16.76	-6.26%	6,691,591
Aug 31, 2026	17.87	18.03	17.14	17.88	17.88	-0.83%	4,766,028
Aug 28, 2026	19.25	19.59	18.00	18.03	18.03	-7.49%	2,887,062
Aug 27, 2026	19.30	20.40	19.14	19.49	19.49	1.78%	4,121,807
Aug 26, 2026	17.57	19.50	17.24	19.15	19.15	7.83%	7,686,573
Aug 25, 2026	17.80	18.50	17.70	17.76	17.76	0.91%	2,663,082
Aug 24, 2026	18.41	18.66	16.88	17.60	17.60	-0.17%	2,243,802
Aug 21, 2026	17.28	17.84	17.21	17.63	17.63	3.22%	2,445,399
Aug 20, 2026	17.59	17.77	16.92	17.08	17.08	-5.48%	2,666,428
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
Aug 7, 2026	18.61	18.80	17.83	18.41	18.41	0.77%	2,096,111
Aug 6, 2026	18.33	18.98	18.08	18.27	18.27	-1.88%	2,427,102
Aug 5, 2026	18.62	19.00	18.14	18.62	18.62	1.31%	3,104,177
Aug 4, 2026	18.19	18.87	17.91	18.38	18.38	3.03%	4,759,060
Aug 3, 2026	17.76	18.00	17.08	17.84	17.84	-1.71%	2,751,851
Jul 31, 2026	18.73	18.92	17.77	18.15	18.15	-2.84%	2,696,841
Jul 30, 2026	18.19	18.75	17.57	18.68	18.68	5.42%	3,699,720
Jul 29, 2026	18.00	18.45	17.13	17.72	17.72	-2.42%	4,196,232
Jul 28, 2026	18.70	18.72	17.71	18.16	18.16	-3.76%	3,816,828
Jul 27, 2026	19.03	19.96	18.80	18.87	18.87	-1.26%	3,531,884
Jul 24, 2026	19.39	19.82	19.05	19.11	19.11	-1.19%	3,176,641
Jul 23, 2026	19.03	19.65	18.60	19.34	19.34	-0.87%	3,883,087
Jul 22, 2026	18.94	19.81	18.86	19.51	19.51	0.67%	3,076,575
Jul 21, 2026	18.91	19.59	18.70	19.38	19.38	2.98%	2,677,577
Jul 20, 2026	19.36	19.83	18.79	18.82	18.82	-1.83%	3,395,375
Jul 17, 2026	18.96	19.85	18.13	19.17	19.17	0.79%	6,704,606
Jul 16, 2026	20.67	20.89	18.77	19.02	19.02	-10.54%	9,316,624
Jul 15, 2026	19.47	21.60	19.46	21.26	21.26	9.03%	9,044,043
Jul 14, 2026	18.48	19.74	18.20	19.50	19.50	8.94%	10,704,537
Jul 13, 2026	18.44	18.50	17.63	17.90	17.90	-3.40%	2,555,112
Jul 10, 2026	18.91	19.14	18.10	18.53	18.53	-3.39%	3,018,656
Jul 9, 2026	18.96	20.08	18.62	19.18	19.18	1.64%	4,199,946
Jul 8, 2026	18.34	19.30	17.99	18.87	18.87	2.78%	5,956,972
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