Erasca, Inc. (ERAS) NASDAQ
13.48
-0.34(-2.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ERAS Historical Return
If you invested $1000 in Erasca, Inc. (ERAS) since IPO date, it would be worth $773.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4,084.85, while $1000 invested 1 year ago would be worth $9,296.55. This corresponds to total returns of -22.66%, 308.48%, 829.66%, respectively, with annualized returns of -5.12%, 59.92%, 829.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ERAS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 13.8 | 13.48 | 13.48 | 14.55 | 13.38 | 7.13M |
| June 01, 2026 | 13.21 | 13.82 | 13.82 | 15.03 | 12.86 | 10.51M |
| May 29, 2026 | 12.2 | 12.84 | 12.84 | 13.07 | 12 | 6.38M |
| May 28, 2026 | 12.57 | 12.2 | 12.2 | 12.7 | 12.1 | 3.97M |
| May 27, 2026 | 11.59 | 12.47 | 12.47 | 12.87 | 11.59 | 6.38M |
| May 26, 2026 | 11.36 | 11.5 | 11.5 | 11.58 | 10.93 | 3.17M |
| May 22, 2026 | 11.63 | 11.24 | 11.24 | 11.72 | 11.18 | 2.49M |
| May 21, 2026 | 11.1 | 11.61 | 11.61 | 11.75 | 10.97 | 3.11M |
| May 20, 2026 | 10.38 | 11.12 | 11.12 | 11.44 | 10.38 | 6.31M |
| May 19, 2026 | 10.27 | 10.32 | 10.32 | 10.78 | 10.07 | 3.87M |
| May 18, 2026 | 10.3 | 10.27 | 10.27 | 10.54 | 10.04 | 2.92M |
| May 15, 2026 | 10.16 | 10.23 | 10.23 | 10.32 | 9.95 | 3.33M |
| May 14, 2026 | 10.18 | 10.37 | 10.37 | 10.46 | 9.81 | 3.18M |
| May 13, 2026 | 10.28 | 10.46 | 10.46 | 10.62 | 9.87 | 4.05M |
| May 12, 2026 | 10.22 | 10.38 | 10.38 | 10.49 | 9.95 | 3.71M |
| May 11, 2026 | 10.5 | 10.44 | 10.44 | 10.69 | 10.1 | 3.78M |
| May 08, 2026 | 10.47 | 10.12 | 10.12 | 10.54 | 9.94 | 3.05M |
| May 07, 2026 | 10.81 | 10.4 | 10.4 | 10.88 | 10.01 | 4.95M |
| May 06, 2026 | 10.18 | 10.9 | 10.9 | 10.93 | 9.84 | 6.02M |
| May 05, 2026 | 10.27 | 9.99 | 9.99 | 10.4 | 9.77 | 4.41M |
| May 04, 2026 | 9.98 | 10.14 | 10.14 | 10.4 | 9.81 | 5.53M |
| May 01, 2026 | 10.39 | 10.03 | 10.03 | 11.24 | 9.95 | 9.71M |
| April 30, 2026 | 9.14 | 10.65 | 10.65 | 10.7 | 8.9 | 12.65M |
| April 29, 2026 | 9.75 | 9.11 | 9.11 | 9.79 | 9.04 | 13.18M |
| April 28, 2026 | 10.51 | 9.9 | 9.9 | 10.6 | 8.7 | 51.2M |
| April 27, 2026 | 20.7 | 19.15 | 19.15 | 21.67 | 19 | 18.76M |
| April 24, 2026 | 22.46 | 21.49 | 21.49 | 22.84 | 20.72 | 5.74M |
| April 23, 2026 | 21.75 | 22.47 | 22.47 | 24.28 | 21.45 | 9.45M |
| April 22, 2026 | 22.61 | 21.65 | 21.65 | 23.63 | 21.54 | 11.15M |
| April 21, 2026 | 21.86 | 22.41 | 22.41 | 23.28 | 20.7 | 8.88M |
| April 20, 2026 | 19.01 | 21.71 | 21.71 | 21.85 | 18.8 | 7.6M |
| April 17, 2026 | 18.61 | 19.01 | 19.01 | 19.78 | 18.45 | 5.25M |
| April 16, 2026 | 18.13 | 18.23 | 18.23 | 18.5 | 17.63 | 2.75M |
| April 15, 2026 | 17.9 | 18.2 | 18.2 | 19.44 | 17.7 | 6.46M |
| April 14, 2026 | 16.25 | 17.85 | 17.85 | 18.1 | 16.16 | 5.34M |
| April 13, 2026 | 17.84 | 16.31 | 16.31 | 18 | 14 | 14.06M |
| April 10, 2026 | 17.44 | 17.01 | 17.01 | 17.51 | 16.59 | 2.74M |
| April 09, 2026 | 16.94 | 17.36 | 17.36 | 17.55 | 16.82 | 3.35M |
| April 08, 2026 | 17.17 | 16.94 | 16.94 | 17.63 | 16.8 | 3.75M |
| April 07, 2026 | 16.95 | 17.06 | 17.06 | 17.07 | 16.12 | 4.63M |
| April 06, 2026 | 17.81 | 17.12 | 17.12 | 18.2 | 17.09 | 4.62M |
| April 02, 2026 | 16.41 | 17.81 | 17.81 | 18.18 | 16.29 | 5.27M |
| April 01, 2026 | 16.38 | 16.6 | 16.6 | 16.81 | 16.11 | 5.21M |
| March 31, 2026 | 15.39 | 16.18 | 16.18 | 16.35 | 15.24 | 6.49M |
| March 30, 2026 | 15.08 | 14.94 | 14.94 | 15.31 | 14.54 | 5.21M |
| March 27, 2026 | 15.12 | 14.97 | 14.97 | 15.52 | 14.92 | 3.83M |
| March 26, 2026 | 15.89 | 15.16 | 15.16 | 16.39 | 14.98 | 4.23M |
| March 25, 2026 | 14.9 | 15.99 | 15.99 | 16.16 | 14.9 | 5.61M |
| March 24, 2026 | 14.53 | 14.67 | 14.67 | 14.95 | 13.86 | 4.02M |
| March 23, 2026 | 14.65 | 14.32 | 14.32 | 15.29 | 14.2 | 5.12M |
| March 20, 2026 | 15.36 | 14.6 | 14.6 | 15.46 | 14.58 | 16.34M |
| March 19, 2026 | 13.38 | 15.26 | 15.26 | 15.29 | 13.36 | 6.58M |
| March 18, 2026 | 13.36 | 13.5 | 13.5 | 13.99 | 13.16 | 4.43M |
| March 17, 2026 | 13.51 | 13.36 | 13.36 | 13.63 | 12.91 | 5.86M |
| March 16, 2026 | 14.15 | 13.51 | 13.51 | 14.28 | 13.48 | 5.09M |
| March 13, 2026 | 15.15 | 13.62 | 13.62 | 15.56 | 13.54 | 5.34M |
| March 12, 2026 | 15.3 | 14.65 | 14.65 | 15.56 | 14.19 | 6.98M |
| March 11, 2026 | 15.4 | 15.5 | 15.5 | 15.77 | 15.22 | 4.77M |
| March 10, 2026 | 15.76 | 15.58 | 15.58 | 16.41 | 15.25 | 5.07M |
| March 09, 2026 | 15.6 | 15.76 | 15.76 | 16 | 14.96 | 4.13M |