Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
15.76
+0.29 (1.87%)
At close: Mar 9, 2026, 4:00 PM EDT
15.50
-0.26 (-1.65%)
After-hours: Mar 9, 2026, 6:29 PM EDT
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.60 | 16.00 | 14.96 | 15.76 | 15.76 | 1.87% | 4,133,335 |
| Mar 6, 2026 | 15.58 | 15.97 | 14.97 | 15.47 | 15.47 | -0.45% | 5,036,840 |
| Mar 5, 2026 | 14.74 | 16.00 | 14.74 | 15.54 | 15.54 | 2.78% | 5,874,434 |
| Mar 4, 2026 | 14.31 | 15.27 | 14.18 | 15.12 | 15.12 | 7.23% | 4,866,539 |
| Mar 3, 2026 | 14.22 | 14.63 | 13.84 | 14.10 | 14.10 | -2.96% | 2,740,583 |
| Mar 2, 2026 | 13.26 | 14.63 | 13.09 | 14.53 | 14.53 | 6.37% | 3,894,215 |
| Feb 27, 2026 | 13.54 | 13.79 | 13.21 | 13.66 | 13.66 | 0.66% | 5,950,228 |
| Feb 26, 2026 | 13.46 | 13.62 | 12.84 | 13.57 | 13.57 | 0.82% | 2,030,872 |
| Feb 25, 2026 | 13.63 | 14.17 | 13.42 | 13.46 | 13.46 | -1.10% | 3,509,881 |
| Feb 24, 2026 | 13.04 | 14.00 | 12.93 | 13.61 | 13.61 | 4.53% | 3,599,334 |
| Feb 23, 2026 | 12.70 | 13.20 | 12.65 | 13.02 | 13.02 | 3.83% | 3,558,488 |
| Feb 20, 2026 | 12.38 | 12.76 | 12.16 | 12.54 | 12.54 | 1.21% | 2,411,614 |
| Feb 19, 2026 | 12.70 | 13.28 | 12.20 | 12.39 | 12.39 | -2.13% | 3,375,172 |
| Feb 18, 2026 | 12.38 | 12.87 | 12.31 | 12.66 | 12.66 | 1.69% | 2,833,690 |
| Feb 17, 2026 | 12.03 | 12.48 | 11.88 | 12.45 | 12.45 | 3.75% | 3,544,574 |
| Feb 13, 2026 | 12.37 | 12.69 | 11.89 | 12.00 | 12.00 | -2.52% | 3,194,353 |
| Feb 12, 2026 | 11.87 | 12.57 | 11.65 | 12.31 | 12.31 | 6.49% | 3,345,171 |
| Feb 11, 2026 | 11.98 | 12.20 | 11.41 | 11.56 | 11.56 | -3.26% | 4,739,676 |
| Feb 10, 2026 | 12.02 | 12.30 | 11.68 | 11.95 | 11.95 | -0.50% | 4,148,109 |
| Feb 9, 2026 | 12.22 | 12.48 | 11.77 | 12.01 | 12.01 | -2.28% | 2,714,013 |
| Feb 6, 2026 | 11.94 | 12.47 | 11.90 | 12.29 | 12.29 | 3.45% | 4,304,723 |
| Feb 5, 2026 | 11.18 | 12.24 | 11.16 | 11.88 | 11.88 | 5.69% | 6,011,218 |
| Feb 4, 2026 | 10.58 | 11.40 | 10.47 | 11.24 | 11.24 | 6.19% | 4,107,092 |
| Feb 3, 2026 | 10.93 | 11.00 | 10.28 | 10.59 | 10.59 | -0.24% | 5,670,089 |
| Feb 2, 2026 | 10.48 | 10.95 | 10.22 | 10.61 | 10.61 | 0.95% | 7,167,067 |
| Jan 30, 2026 | 10.35 | 10.60 | 10.15 | 10.51 | 10.51 | 1.94% | 4,565,266 |
| Jan 29, 2026 | 10.14 | 10.58 | 10.11 | 10.31 | 10.31 | 1.78% | 4,594,013 |
| Jan 28, 2026 | 10.69 | 10.71 | 9.89 | 10.13 | 10.13 | -3.52% | 3,004,384 |
| Jan 27, 2026 | 9.75 | 10.52 | 9.63 | 10.50 | 10.50 | 9.26% | 5,387,571 |
| Jan 26, 2026 | 9.24 | 9.74 | 9.05 | 9.61 | 9.61 | -3.51% | 10,013,720 |
| Jan 23, 2026 | 10.29 | 10.48 | 9.84 | 9.96 | 9.96 | -3.21% | 6,771,509 |
| Jan 22, 2026 | 10.30 | 10.67 | 10.08 | 10.29 | 10.29 | 2.39% | 11,081,218 |
| Jan 21, 2026 | 9.20 | 10.31 | 8.77 | 10.05 | 10.05 | 2.45% | 9,087,904 |
| Jan 20, 2026 | 9.40 | 10.42 | 9.20 | 9.81 | 9.81 | 1.98% | 7,303,153 |
| Jan 16, 2026 | 9.52 | 9.87 | 9.09 | 9.62 | 9.62 | 0.63% | 11,687,928 |
| Jan 15, 2026 | 8.31 | 9.72 | 8.04 | 9.56 | 9.56 | 15.04% | 14,487,514 |
| Jan 14, 2026 | 7.52 | 8.45 | 7.52 | 8.31 | 8.31 | 10.73% | 11,281,173 |
| Jan 13, 2026 | 6.18 | 7.56 | 6.18 | 7.51 | 7.51 | 20.47% | 9,430,864 |
| Jan 12, 2026 | 6.71 | 6.86 | 5.89 | 6.23 | 6.23 | -7.84% | 5,775,110 |
| Jan 9, 2026 | 6.08 | 6.85 | 5.73 | 6.76 | 6.76 | 16.35% | 11,786,301 |
| Jan 8, 2026 | 4.35 | 6.46 | 4.34 | 5.81 | 5.81 | 12.38% | 19,186,329 |
| Jan 7, 2026 | 3.73 | 6.49 | 3.72 | 5.17 | 5.17 | 42.42% | 41,378,875 |
| Jan 6, 2026 | 3.46 | 3.75 | 3.45 | 3.63 | 3.63 | 4.01% | 4,540,832 |
| Jan 5, 2026 | 3.57 | 3.65 | 3.36 | 3.49 | 3.49 | -2.79% | 2,059,527 |
| Jan 2, 2026 | 3.71 | 3.75 | 3.56 | 3.59 | 3.59 | -3.49% | 3,449,481 |
| Dec 31, 2025 | 3.53 | 3.77 | 3.48 | 3.72 | 3.72 | 5.08% | 2,069,178 |
| Dec 30, 2025 | 3.46 | 3.58 | 3.39 | 3.54 | 3.54 | 2.31% | 1,643,013 |
| Dec 29, 2025 | 3.48 | 3.58 | 3.39 | 3.46 | 3.46 | -0.57% | 1,621,568 |
| Dec 26, 2025 | 3.43 | 3.50 | 3.36 | 3.48 | 3.48 | 1.46% | 1,004,222 |
| Dec 24, 2025 | 3.38 | 3.53 | 3.37 | 3.43 | 3.43 | 1.18% | 1,231,352 |
| Dec 23, 2025 | 3.61 | 3.64 | 3.32 | 3.39 | 3.39 | -7.12% | 2,934,930 |
| Dec 22, 2025 | 3.47 | 3.72 | 3.41 | 3.65 | 3.65 | 5.80% | 1,912,373 |
| Dec 19, 2025 | 3.61 | 3.77 | 3.45 | 3.45 | 3.45 | -4.17% | 8,567,823 |
| Dec 18, 2025 | 3.67 | 3.71 | 3.51 | 3.60 | 3.60 | -1.10% | 1,354,649 |
| Dec 17, 2025 | 3.52 | 3.71 | 3.47 | 3.64 | 3.64 | 3.41% | 1,944,547 |
| Dec 16, 2025 | 3.40 | 3.66 | 3.34 | 3.52 | 3.52 | 2.62% | 5,110,366 |
| Dec 15, 2025 | 3.68 | 3.80 | 3.41 | 3.43 | 3.43 | -4.72% | 4,050,571 |
| Dec 12, 2025 | 3.40 | 3.62 | 3.37 | 3.60 | 3.60 | 6.51% | 1,808,853 |
| Dec 11, 2025 | 3.26 | 3.48 | 3.26 | 3.38 | 3.38 | 3.68% | 3,191,000 |
| Dec 10, 2025 | 3.31 | 3.34 | 3.15 | 3.26 | 3.26 | -1.21% | 1,667,648 |
| Dec 9, 2025 | 3.43 | 3.48 | 3.27 | 3.30 | 3.30 | -1.20% | 1,154,723 |
| Dec 8, 2025 | 3.27 | 3.48 | 3.27 | 3.34 | 3.34 | 2.14% | 1,820,636 |
| Dec 5, 2025 | 3.21 | 3.30 | 3.13 | 3.27 | 3.27 | 2.51% | 1,660,225 |
| Dec 4, 2025 | 3.27 | 3.36 | 3.17 | 3.19 | 3.19 | -3.04% | 3,227,157 |
| Dec 3, 2025 | 2.91 | 3.38 | 2.81 | 3.29 | 3.29 | 13.84% | 5,035,637 |
| Dec 2, 2025 | 3.00 | 3.04 | 2.88 | 2.89 | 2.89 | -3.67% | 1,697,821 |
| Dec 1, 2025 | 3.17 | 3.18 | 2.94 | 3.00 | 3.00 | -5.36% | 1,275,645 |
| Nov 28, 2025 | 3.15 | 3.24 | 3.08 | 3.17 | 3.17 | 1.28% | 1,285,962 |
| Nov 26, 2025 | 3.08 | 3.19 | 3.04 | 3.13 | 3.13 | 1.95% | 1,719,260 |
| Nov 25, 2025 | 2.94 | 3.09 | 2.83 | 3.07 | 3.07 | 6.23% | 3,052,215 |
| Nov 24, 2025 | 2.95 | 3.01 | 2.88 | 2.89 | 2.89 | -1.03% | 1,923,467 |
| Nov 21, 2025 | 2.78 | 3.00 | 2.75 | 2.92 | 2.92 | 5.04% | 1,672,170 |
| Nov 20, 2025 | 2.87 | 2.94 | 2.75 | 2.78 | 2.78 | 0.72% | 1,651,701 |
| Nov 19, 2025 | 2.86 | 3.08 | 2.76 | 2.76 | 2.76 | -3.50% | 2,048,260 |
| Nov 18, 2025 | 2.87 | 2.89 | 2.71 | 2.86 | 2.86 | -0.35% | 1,239,222 |
| Nov 17, 2025 | 2.58 | 2.90 | 2.52 | 2.87 | 2.87 | 11.24% | 2,209,880 |
| Nov 14, 2025 | 2.54 | 2.73 | 2.50 | 2.58 | 2.58 | 1.57% | 1,491,680 |
| Nov 13, 2025 | 2.65 | 2.67 | 2.46 | 2.54 | 2.54 | -4.15% | 1,301,224 |
| Nov 12, 2025 | 2.35 | 2.66 | 2.34 | 2.65 | 2.65 | 12.29% | 1,895,937 |
| Nov 11, 2025 | 2.28 | 2.41 | 2.21 | 2.36 | 2.36 | 3.06% | 1,530,387 |
| Nov 10, 2025 | 2.30 | 2.41 | 2.28 | 2.29 | 2.29 | 0.88% | 966,730 |
| Nov 7, 2025 | 2.23 | 2.31 | 2.11 | 2.27 | 2.27 | 1.34% | 2,477,940 |
| Nov 6, 2025 | 2.22 | 2.29 | 2.15 | 2.24 | 2.24 | 1.82% | 1,609,591 |
| Nov 5, 2025 | 2.31 | 2.35 | 2.18 | 2.20 | 2.20 | -4.76% | 1,155,310 |
| Nov 4, 2025 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -2.94% | 1,449,643 |
| Nov 3, 2025 | 2.49 | 2.49 | 2.28 | 2.38 | 2.38 | -1.65% | 1,081,267 |
| Oct 31, 2025 | 2.43 | 2.51 | 2.39 | 2.42 | 2.42 | -1.63% | 1,475,380 |
| Oct 30, 2025 | 2.35 | 2.54 | 2.34 | 2.46 | 2.46 | 4.24% | 750,367 |
| Oct 29, 2025 | 2.39 | 2.48 | 2.35 | 2.36 | 2.36 | -3.28% | 981,024 |
| Oct 28, 2025 | 2.40 | 2.51 | 2.36 | 2.44 | 2.44 | 2.09% | 787,917 |
| Oct 27, 2025 | 2.42 | 2.51 | 2.37 | 2.39 | 2.39 | 0.42% | 815,503 |
| Oct 24, 2025 | 2.25 | 2.42 | 2.25 | 2.38 | 2.38 | 7.69% | 1,182,050 |
| Oct 23, 2025 | 2.28 | 2.32 | 2.18 | 2.21 | 2.21 | -2.64% | 862,278 |
| Oct 22, 2025 | 2.38 | 2.41 | 2.20 | 2.27 | 2.27 | -4.62% | 1,321,129 |
| Oct 21, 2025 | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | -3.25% | 1,050,805 |
| Oct 20, 2025 | 2.48 | 2.51 | 2.41 | 2.46 | 2.46 | 1.65% | 748,891 |
| Oct 17, 2025 | 2.52 | 2.55 | 2.36 | 2.42 | 2.42 | -4.35% | 1,048,069 |
| Oct 16, 2025 | 2.59 | 2.65 | 2.50 | 2.53 | 2.53 | 1.61% | 2,000,320 |
| Oct 15, 2025 | 2.43 | 2.54 | 2.39 | 2.49 | 2.49 | 3.32% | 1,107,946 |
| Oct 14, 2025 | 2.35 | 2.43 | 2.28 | 2.41 | 2.41 | 0.42% | 842,128 |