NASDAQ : ERAS
Erasca, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 14.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Erasca, Inc. (ERAS) closed at 14.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.76 | 15.38 | 13.72 | 14.05 | 4,428,188 | -2.09% |
| 2026-10-30 | 14.66 | 15.01 | 14.035 | 14.35 | 3,749,485 | -4.21% |
| 2026-10-29 | 15.11 | 15.45 | 14.66 | 14.98 | 2,280,743 | -0.93% |
| 2026-10-28 | 14.9 | 15.32 | 14.45 | 15.12 | 3,412,302 | -0.66% |
| 2026-10-27 | 14.95 | 15.26 | 14.72 | 15.22 | 5,825,747 | +1.53% |
| 2026-10-26 | 14.58 | 15.47 | 14.545 | 14.99 | 6,466,122 | +4.17% |
| 2026-10-23 | 13.99 | 14.445 | 13.44 | 14.39 | 3,499,957 | +2.49% |
| 2026-10-22 | 14.22 | 14.645 | 13.815 | 14.04 | 2,296,073 | -3.11% |
| 2026-10-21 | 14.82 | 15.05 | 14.38 | 14.49 | 3,845,038 | -0.89% |
| 2026-10-20 | 13.4 | 14.97 | 13.1 | 14.62 | 4,218,224 | +7.34% |
| 2026-10-19 | 13.73 | 13.98 | 13.34 | 13.62 | 4,263,888 | +1.72% |
| 2026-10-16 | 14.87 | 14.87 | 13.265 | 13.39 | 7,089,287 | -9.95% |
| 2026-10-15 | 14.71 | 15.26 | 14.36 | 14.87 | 8,481,041 | +1.16% |
| 2026-10-14 | 14.41 | 15.08 | 14.29 | 14.7 | 4,747,560 | -0.54% |
| 2026-10-13 | 15.25 | 15.58 | 14.5 | 14.78 | 5,313,582 | -4.40% |
| 2026-10-12 | 15.885 | 16.01 | 15.32 | 15.46 | 4,280,360 | -3.56% |
| 2026-10-09 | 15.42 | 16.2 | 15.215 | 16.03 | 7,772,296 | +3.69% |
| 2026-10-08 | 13.96 | 15.62 | 13.78 | 15.46 | 9,613,118 | +9.49% |
| 2026-10-07 | 14.09 | 14.57 | 13.93 | 14.12 | 3,853,881 | -1.26% |
| 2026-10-06 | 14.74 | 14.93 | 14.02 | 14.3 | 8,043,034 | -2.85% |
| 2026-10-05 | 14.74 | 15.03 | 13.803 | 14.72 | 5,486,349 | -0.14% |
| 2026-10-02 | 14.81 | 15.265 | 14.57 | 14.74 | 3,837,105 | +1.10% |
| 2026-10-01 | 14.66 | 15.01 | 14.33 | 14.58 | 3,691,662 | -0.55% |
| 2026-09-30 | 14.37 | 15.12 | 14.11 | 14.66 | 5,286,619 | +3.17% |
| 2026-09-29 | 14.1 | 14.43 | 13.82 | 14.21 | 3,203,323 | +0.57% |
| 2026-09-28 | 14.525 | 14.615 | 13.86 | 14.13 | 3,597,312 | -0.84% |
| 2026-09-25 | 14.62 | 14.89 | 14.23 | 14.25 | 3,218,199 | -1.86% |
| 2026-09-24 | 13.82 | 15.07 | 13.535 | 14.52 | 6,266,868 | +4.12% |
| 2026-09-23 | 15.55 | 15.55 | 13.94 | 13.945 | 4,424,782 | -10.32% |
| 2026-09-22 | 15.17 | 15.775 | 15.085 | 15.55 | 4,766,263 | +3.39% |
| 2026-09-21 | 14.96 | 15.29 | 14.6 | 15.04 | 4,151,214 | +1.83% |
| 2026-09-18 | 15.41 | 15.47 | 14.51 | 14.77 | 8,687,430 | -3.72% |
| 2026-09-17 | 15.83 | 16.32 | 14.92 | 15.34 | 7,548,641 | -0.13% |
| 2026-09-16 | 16.31 | 16.64 | 15.19 | 15.36 | 6,086,163 | -5.48% |
| 2026-09-15 | 16.135 | 16.29 | 15.535 | 16.25 | 4,691,502 | +0.56% |
| 2026-09-14 | 16.06 | 16.53 | 15.97 | 16.16 | 2,365,039 | +1.76% |
| 2026-09-11 | 16.05 | 16.54 | 15.87 | 15.88 | 2,883,857 | -0.94% |
| 2026-09-10 | 15.37 | 17.25 | 15.37 | 16.03 | 8,250,052 | +2.10% |
| 2026-09-09 | 16.06 | 16.7 | 15.67 | 15.7 | 4,042,439 | -3.56% |
| 2026-09-08 | 15.88 | 16.65 | 15.68 | 16.28 | 4,264,687 | +0.56% |
| 2026-09-04 | 16.04 | 16.4 | 15.77 | 16.19 | 2,055,114 | -0.43% |
| 2026-09-03 | 16.38 | 16.57 | 16.09 | 16.26 | 3,762,016 | -0.67% |
| 2026-09-02 | 16.97 | 17.45 | 15.78 | 16.37 | 5,121,428 | -2.33% |
| 2026-09-01 | 17.58 | 17.95 | 16.68 | 16.76 | 6,708,100 | -6.26% |
| 2026-08-31 | 17.87 | 18.03 | 17.14 | 17.88 | 4,766,259 | -0.83% |
| 2026-08-28 | 19.25 | 19.59 | 18 | 18.03 | 2,887,576 | -7.49% |
| 2026-08-27 | 19.3 | 20.4 | 19.14 | 19.49 | 4,122,861 | +1.78% |
| 2026-08-26 | 17.57 | 19.5 | 17.24 | 19.15 | 7,691,202 | +7.83% |
| 2026-08-25 | 17.8 | 18.5 | 17.7 | 17.76 | 2,663,114 | +0.91% |
| 2026-08-24 | 18.41 | 18.66 | 16.88 | 17.6 | 2,244,529 | -0.17% |
| 2026-08-21 | 17.28 | 17.835 | 17.21 | 17.63 | 2,445,434 | +3.22% |
| 2026-08-20 | 17.59 | 17.77 | 16.92 | 17.08 | 2,666,527 | -5.48% |
| 2026-08-19 | 18.77 | 18.77 | 17.705 | 18.07 | 3,311,943 | -0.17% |
| 2026-08-18 | 18.19 | 18.72 | 17.85 | 18.1 | 1,922,595 | -0.98% |
| 2026-08-17 | 18.38 | 18.72 | 18.01 | 18.28 | 2,224,690 | -0.54% |
| 2026-08-14 | 17.5 | 18.465 | 17.3 | 18.38 | 2,465,955 | +2.91% |
| 2026-08-13 | 18.96 | 18.96 | 17.78 | 17.86 | 2,604,948 | -3.88% |
| 2026-08-12 | 18.43 | 19.22 | 18.27 | 18.58 | 3,647,530 | +1.47% |
| 2026-08-11 | 18.03 | 18.57 | 17.48 | 18.31 | 3,426,210 | +1.05% |
| 2026-08-10 | 18.15 | 18.586 | 17.845 | 18.12 | 3,896,855 | -1.58% |
| 2026-08-07 | 18.61 | 18.797 | 17.83 | 18.41 | 2,096,111 | +0.77% |
| 2026-08-06 | 18.33 | 18.98 | 18.08 | 18.27 | 2,427,102 | -1.88% |
| 2026-08-05 | 18.62 | 19 | 18.14 | 18.62 | 3,104,177 | +1.31% |
| 2026-08-04 | 18.19 | 18.865 | 17.91 | 18.38 | 4,759,060 | +3.03% |
| 2026-08-03 | 17.76 | 18 | 17.08 | 17.84 | 2,751,851 | -1.71% |
| 2026-07-31 | 18.725 | 18.92 | 17.77 | 18.15 | 2,696,841 | -2.84% |
| 2026-07-30 | 18.19 | 18.75 | 17.57 | 18.68 | 3,699,720 | +5.42% |
| 2026-07-29 | 18 | 18.45 | 17.13 | 17.72 | 4,196,232 | -2.42% |
| 2026-07-28 | 18.7 | 18.715 | 17.71 | 18.16 | 3,816,828 | -3.76% |
| 2026-07-27 | 19.03 | 19.96 | 18.803 | 18.87 | 3,531,884 | -1.26% |
| 2026-07-24 | 19.39 | 19.815 | 19.05 | 19.11 | 3,176,641 | -1.19% |
| 2026-07-23 | 19.03 | 19.65 | 18.6 | 19.34 | 3,883,087 | -0.87% |
| 2026-07-22 | 18.94 | 19.805 | 18.861 | 19.51 | 3,076,575 | +0.67% |
| 2026-07-21 | 18.91 | 19.59 | 18.701 | 19.38 | 2,677,577 | +2.98% |
| 2026-07-20 | 19.36 | 19.83 | 18.79 | 18.82 | 3,395,375 | -1.83% |
| 2026-07-17 | 18.96 | 19.85 | 18.13 | 19.17 | 6,704,606 | +0.79% |
| 2026-07-16 | 20.67 | 20.885 | 18.77 | 19.02 | 9,316,624 | -10.54% |
| 2026-07-15 | 19.47 | 21.6 | 19.46 | 21.26 | 9,044,043 | +9.03% |
| 2026-07-14 | 18.48 | 19.74 | 18.2 | 19.5 | 10,704,537 | +8.94% |
| 2026-07-13 | 18.44 | 18.5 | 17.632 | 17.9 | 2,555,112 | -3.40% |
| 2026-07-10 | 18.91 | 19.14 | 18.1 | 18.53 | 3,018,656 | -3.39% |
| 2026-07-09 | 18.96 | 20.075 | 18.62 | 19.18 | 4,199,946 | +1.64% |
| 2026-07-08 | 18.34 | 19.3 | 17.99 | 18.87 | 5,956,972 | +2.78% |
| 2026-07-07 | 18.88 | 19.09 | 17.91 | 18.36 | 5,241,622 | -2.60% |
| 2026-07-06 | 18.47 | 18.888 | 18.02 | 18.85 | 4,539,684 | +2.06% |
| 2026-07-02 | 17.86 | 18.49 | 17.24 | 18.47 | 4,096,129 | +3.07% |
| 2026-07-01 | 17.74 | 18.45 | 17.69 | 17.92 | 3,890,130 | -2.18% |
| 2026-06-30 | 18.09 | 18.46 | 17.46 | 18.32 | 5,407,603 | +0.16% |
| 2026-06-29 | 15.91 | 18.39 | 15.84 | 18.29 | 7,991,648 | +14.24% |
| 2026-06-26 | 14.92 | 16.26 | 14.715 | 16.01 | 18,335,394 | +7.09% |
| 2026-06-25 | 15.08 | 15.37 | 14.445 | 14.95 | 6,132,666 | -0.66% |
| 2026-06-24 | 15.1 | 15.34 | 14.65 | 15.05 | 4,122,645 | -0.13% |
| 2026-06-23 | 14.835 | 15.75 | 14.76 | 15.07 | 4,294,900 | -0.07% |
| 2026-06-22 | 13.98 | 15.24 | 13.95 | 15.08 | 8,996,573 | +10.31% |
| 2026-06-18 | 14.64 | 14.77 | 13.6 | 13.67 | 9,642,125 | -2.22% |
| 2026-06-17 | 13.43 | 14.74 | 13.42 | 13.98 | 4,491,248 | +4.48% |
| 2026-06-16 | 14.43 | 14.52 | 13.325 | 13.38 | 3,929,251 | -7.28% |
| 2026-06-15 | 14.07 | 14.49 | 13.85 | 14.43 | 2,916,648 | +2.70% |
| 2026-06-12 | 14.15 | 14.6 | 13.91 | 14.05 | 2,078,145 | +0.29% |
| 2026-06-11 | 13.56 | 14.28 | 13.01 | 14.01 | 5,704,057 | +4.79% |
| 2026-06-10 | 13.32 | 13.79 | 13 | 13.37 | 3,655,689 | -0.30% |
| 2026-06-09 | 13.22 | 13.44 | 12.26 | 13.41 | 4,650,851 | +4.20% |
| 2026-06-08 | 12.53 | 13.315 | 12.41 | 12.87 | 5,856,712 | +7.52% |
| 2026-06-05 | 13.08 | 13.275 | 11.805 | 11.97 | 6,143,949 | -9.80% |
| 2026-06-04 | 13.535 | 13.99 | 13.01 | 13.27 | 7,958,581 | +0.68% |
| 2026-06-03 | 13.5 | 13.735 | 12.71 | 13.18 | 4,623,926 | -2.23% |
| 2026-06-02 | 13.8 | 14.55 | 13.38 | 13.48 | 7,131,076 | -2.46% |
| 2026-06-01 | 13.21 | 15.03 | 12.86 | 13.82 | 10,520,765 | +7.63% |
| 2026-05-29 | 12.2 | 13.07 | 12 | 12.84 | 6,386,117 | +5.25% |
| 2026-05-28 | 12.57 | 12.7 | 12.1 | 12.2 | 4,053,652 | -2.17% |
| 2026-05-27 | 11.59 | 12.87 | 11.59 | 12.47 | 6,381,763 | +8.43% |
| 2026-05-26 | 11.36 | 11.575 | 10.93 | 11.5 | 3,186,753 | +2.31% |
| 2026-05-22 | 11.63 | 11.72 | 11.18 | 11.24 | 2,494,052 | -3.15% |
| 2026-05-21 | 11.1 | 11.75 | 10.97 | 11.605 | 3,109,601 | +4.36% |
| 2026-05-20 | 10.38 | 11.435 | 10.38 | 11.12 | 6,351,260 | +7.75% |
| 2026-05-19 | 10.37 | 10.78 | 10.07 | 10.32 | 4,020,589 | +0.49% |
| 2026-05-18 | 10.3 | 10.54 | 10.04 | 10.27 | 3,016,716 | +0.39% |
| 2026-05-15 | 10.16 | 10.32 | 9.95 | 10.23 | 3,333,522 | -1.35% |
| 2026-05-14 | 10.18 | 10.46 | 9.8 | 10.37 | 3,298,745 | -0.86% |
| 2026-05-13 | 10.28 | 10.62 | 9.87 | 10.46 | 4,339,670 | +0.77% |