Skip to main content
ERAS logo

Erasca, Inc.

ERASNASDAQHealthcareBiotechnology

$13.39Today:- (-)1Y +514.46%

As of Oct 16, 2026 close

Market cap
$4.63B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.11$24.28
Volume (live)
-
Avg. volume (3M)
5.27M

Erasca (ERAS) Historical Stock Prices

Analyze Erasca (ERAS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Erasca (ERAS) Interactive Price Chart

Interactive historical price chart showing Erasca stock price movements and trends across multiple time periods.

Loading chart...

ERAS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ERAS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.8714.8713.2713.3913.397.09M
Oct 15, 202614.7115.2614.3614.8714.878.48M
Oct 14, 202614.4115.0814.2914.7014.704.75M
Oct 13, 202615.2515.5814.5014.7814.785.31M
Oct 12, 202615.8816.0115.3215.4615.464.28M
Oct 9, 202615.4216.2015.2116.0316.037.77M
Oct 8, 202613.9615.6213.7815.4615.469.61M
Oct 7, 202614.0914.5713.9314.1214.123.85M
Oct 6, 202614.7414.9314.0214.3014.308.04M
Oct 5, 202614.7415.0313.8014.7214.725.49M
Oct 2, 202614.8115.2714.5714.7414.743.84M
Oct 1, 202614.6615.0114.3314.5814.583.69M
Sep 30, 202614.3715.1214.1114.6614.665.29M
Sep 29, 202614.1014.4313.8214.2114.213.20M
Sep 28, 202614.5314.6213.8614.1314.133.60M
Sep 25, 202614.6214.8914.2314.2514.253.22M
Sep 24, 202613.8215.0713.5414.5214.526.27M
Sep 23, 202615.5515.5513.9413.9513.954.42M
Sep 22, 202615.1715.7815.0915.5515.554.77M
Sep 21, 202614.9615.2914.6015.0415.044.15M
Sep 18, 202615.4115.4714.5114.7714.778.69M
Sep 17, 202615.8316.3214.9215.3415.347.55M
Sep 16, 202616.3116.6415.1915.3615.366.09M
Sep 15, 202616.1416.2915.5416.2516.254.69M
Sep 14, 202616.0616.5315.9716.1616.162.37M
Sep 11, 202616.0516.5415.8715.8815.882.88M
Sep 10, 202615.3717.2515.3716.0316.038.25M
Sep 9, 202616.0616.7015.6715.7015.704.04M
Sep 8, 202615.8816.6515.6816.2816.284.26M
Sep 4, 202616.0416.4015.7716.1916.192.06M
Sep 3, 202616.3816.5716.0916.2616.263.76M
Sep 2, 202616.9717.4515.7816.3716.375.12M
Sep 1, 202617.5817.9516.6816.7616.766.71M
Aug 31, 202617.8718.0317.1417.8817.884.77M
Aug 28, 202619.2519.5918.0018.0318.032.89M
Aug 27, 202619.3020.4019.1419.4919.494.12M
Aug 26, 202617.5719.5017.2419.1519.157.69M
Aug 25, 202617.8018.5017.7017.7617.762.66M
Aug 24, 202618.4118.6616.8817.6017.602.24M
Aug 21, 202617.2817.8417.2117.6317.632.45M
Aug 20, 202617.5917.7716.9217.0817.082.67M
Aug 19, 202618.7718.7717.7018.0718.073.31M
Aug 18, 202618.1918.7217.8518.1018.101.92M
Aug 17, 202618.3818.7218.0118.2818.282.22M
Aug 14, 202617.5018.4617.3018.3818.382.47M
Aug 13, 202618.9618.9617.7817.8617.862.60M
Aug 12, 202618.4319.2218.2718.5818.583.65M
Aug 11, 202618.0318.5717.4818.3118.313.43M
Aug 10, 202618.1518.5917.8418.1218.123.90M
Aug 7, 202618.6118.8017.8318.4118.412.10M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.