Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
16.01
+1.06 (7.09%)
At close: Jun 26, 2026, 4:00 PM EDT
16.10
+0.09 (0.54%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.92 | 16.26 | 14.72 | 16.01 | 16.01 | 7.09% | 17,385,638 |
| Jun 25, 2026 | 15.08 | 15.37 | 14.45 | 14.95 | 14.95 | -0.66% | 5,448,184 |
| Jun 24, 2026 | 15.10 | 15.34 | 14.65 | 15.05 | 15.05 | -0.13% | 4,122,645 |
| Jun 23, 2026 | 14.84 | 15.75 | 14.76 | 15.07 | 15.07 | -0.07% | 4,294,900 |
| Jun 22, 2026 | 13.98 | 15.24 | 13.95 | 15.08 | 15.08 | 10.31% | 8,996,573 |
| Jun 18, 2026 | 14.64 | 14.77 | 13.60 | 13.67 | 13.67 | -2.22% | 9,642,125 |
| Jun 17, 2026 | 13.43 | 14.74 | 13.42 | 13.98 | 13.98 | 4.48% | 4,491,248 |
| Jun 16, 2026 | 14.43 | 14.52 | 13.33 | 13.38 | 13.38 | -7.28% | 3,929,251 |
| Jun 15, 2026 | 14.07 | 14.49 | 13.85 | 14.43 | 14.43 | 2.70% | 2,916,648 |
| Jun 12, 2026 | 14.15 | 14.60 | 13.91 | 14.05 | 14.05 | 0.29% | 2,078,145 |
| Jun 11, 2026 | 13.56 | 14.28 | 13.01 | 14.01 | 14.01 | 4.79% | 5,704,057 |
| Jun 10, 2026 | 13.32 | 13.79 | 13.00 | 13.37 | 13.37 | -0.30% | 3,655,689 |
| Jun 9, 2026 | 13.22 | 13.44 | 12.26 | 13.41 | 13.41 | 4.20% | 4,650,851 |
| Jun 8, 2026 | 12.53 | 13.32 | 12.41 | 12.87 | 12.87 | 7.52% | 5,856,712 |
| Jun 5, 2026 | 13.08 | 13.28 | 11.81 | 11.97 | 11.97 | -9.80% | 6,143,949 |
| Jun 4, 2026 | 13.54 | 13.99 | 13.01 | 13.27 | 13.27 | 0.68% | 7,958,581 |
| Jun 3, 2026 | 13.50 | 13.74 | 12.71 | 13.18 | 13.18 | -2.23% | 4,623,926 |
| Jun 2, 2026 | 13.80 | 14.55 | 13.38 | 13.48 | 13.48 | -2.46% | 7,131,076 |
| Jun 1, 2026 | 13.21 | 15.03 | 12.86 | 13.82 | 13.82 | 7.63% | 10,520,765 |
| May 29, 2026 | 12.20 | 13.07 | 12.00 | 12.84 | 12.84 | 5.25% | 6,386,117 |
| May 28, 2026 | 12.57 | 12.70 | 12.10 | 12.20 | 12.20 | -2.17% | 4,053,653 |
| May 27, 2026 | 11.59 | 12.87 | 11.59 | 12.47 | 12.47 | 8.43% | 6,381,763 |
| May 26, 2026 | 11.36 | 11.58 | 10.93 | 11.50 | 11.50 | 2.31% | 3,186,753 |
| May 22, 2026 | 11.63 | 11.72 | 11.18 | 11.24 | 11.24 | -3.15% | 2,494,052 |
| May 21, 2026 | 11.10 | 11.75 | 10.97 | 11.61 | 11.61 | 4.36% | 3,109,601 |
| May 20, 2026 | 10.38 | 11.44 | 10.38 | 11.12 | 11.12 | 7.75% | 6,351,260 |
| May 19, 2026 | 10.37 | 10.78 | 10.07 | 10.32 | 10.32 | 0.49% | 4,020,589 |
| May 18, 2026 | 10.30 | 10.54 | 10.04 | 10.27 | 10.27 | 0.39% | 3,016,716 |
| 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 |
| 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 |
| 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 |