Verastem, Inc. (VSTM) NASDAQ

4.19

-0.14(-3.23%)

Updated at June 01 04:00PM

Currency In USD

VSTM Historical Return

If you invested $1000 in Verastem, Inc. (VSTM) 10 years ago, it would be worth $220.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $88.4, while $1000 invested 1 year ago would be worth $696.01. This corresponds to total returns of -77.9%, -91.16%, -30.4%, respectively, with annualized returns of -14%, -38.43%, -30.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VSTM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	4.33	4.19	4.19	4.35	4.13	1.35M
May 29, 2026	4.28	4.33	4.33	4.41	4.22	2.1M
May 28, 2026	4.21	4.29	4.29	4.38	4.21	1.69M
May 27, 2026	4.38	4.25	4.25	4.53	4.19	2.8M
May 26, 2026	4.37	4.36	4.36	4.5	4.26	1.74M
May 22, 2026	4.27	4.24	4.24	4.43	4.21	1.59M
May 21, 2026	4.09	4.27	4.27	4.34	4	2.94M
May 20, 2026	4.19	4.13	4.13	4.3	4.11	2.13M
May 19, 2026	4.25	4.15	4.15	4.37	4.11	1.73M
May 18, 2026	4.31	4.26	4.26	4.37	4.23	1.66M
May 15, 2026	4.7	4.32	4.32	4.75	4.3	2.2M
May 14, 2026	4.71	4.71	4.71	4.95	4.68	1.74M
May 13, 2026	4.6	4.72	4.72	4.79	4.49	1.91M
May 12, 2026	4.93	4.63	4.63	5	4.62	2.27M
May 11, 2026	4.89	4.88	4.88	5.29	4.86	3.07M
May 08, 2026	5.45	4.89	4.89	5.54	4.75	7.55M
May 07, 2026	5.98	5.66	5.66	6.05	5.63	2.75M
May 06, 2026	5.93	6.01	6.01	6.1	5.9	1.89M
May 05, 2026	6	5.96	5.96	6.08	5.83	1.2M
May 04, 2026	5.82	5.95	5.95	6.04	5.82	1.8M
May 01, 2026	5.42	5.84	5.84	5.89	5.35	2.04M
April 30, 2026	5.49	5.46	5.46	5.56	5.38	1.58M
April 29, 2026	5.46	5.4	5.4	5.46	5.19	2.84M
April 28, 2026	5.53	5.46	5.46	5.73	5.37	1.92M
April 27, 2026	5.83	5.54	5.54	6.04	5.53	1.37M
April 24, 2026	6.26	5.91	5.91	6.3	5.88	1.69M
April 23, 2026	6.09	6.23	6.23	6.27	6.01	2.41M
April 22, 2026	6.09	6.07	6.07	6.49	6.05	1.59M
April 21, 2026	6.53	6.05	6.05	6.53	5.91	1.72M
April 20, 2026	6.6	6.52	6.52	6.65	6.24	1.93M
April 17, 2026	6.5	6.58	6.58	6.8	6.36	2.52M
April 16, 2026	6.33	6.34	6.34	6.5	6.18	2.65M
April 15, 2026	6.3	6.33	6.33	6.58	6.22	2.01M
April 14, 2026	5.69	6.14	6.14	6.14	5.68	3.5M
April 13, 2026	5.3	5.66	5.66	5.82	5.3	2.35M
April 10, 2026	5.58	5.31	5.31	5.64	5.23	1.6M
April 09, 2026	5.41	5.59	5.59	5.72	5.34	1.61M
April 08, 2026	5.69	5.45	5.45	5.86	5.37	1.21M
April 07, 2026	5.39	5.45	5.45	5.49	5.2	1.15M
April 06, 2026	5.64	5.48	5.48	5.74	5.46	1.31M
April 02, 2026	5.41	5.63	5.63	5.83	5.33	1.84M
April 01, 2026	5.41	5.55	5.55	5.56	5.21	2.81M
March 31, 2026	4.92	5.3	5.3	5.38	4.92	3.58M
March 30, 2026	5.03	4.85	4.85	5.1	4.8	2.3M
March 27, 2026	5.29	5.04	5.04	5.29	4.93	1.62M
March 26, 2026	5.02	5.29	5.29	5.43	5	2.17M
March 25, 2026	5.01	5.09	5.09	5.22	4.97	2.4M
March 24, 2026	5.33	4.93	4.93	5.39	4.86	4.26M
March 23, 2026	5.63	5.39	5.39	5.69	5.34	1.82M
March 20, 2026	5.74	5.53	5.53	5.91	5.44	3.83M
March 19, 2026	5.47	5.82	5.82	5.97	5.31	2.19M
March 18, 2026	5.67	5.56	5.56	5.88	5.45	1.84M
March 17, 2026	5.82	5.67	5.67	5.82	5.58	1.79M
March 16, 2026	5.61	5.81	5.81	5.85	5.48	4.22M
March 13, 2026	5.88	5.6	5.6	6	5.58	2.04M
March 12, 2026	6.19	5.84	5.84	6.19	5.82	1.97M
March 11, 2026	6.36	6.19	6.19	6.47	6.16	929,628
March 10, 2026	6.44	6.39	6.39	6.63	6.25	886,371
March 09, 2026	6.23	6.3	6.3	6.79	6.13	1.7M
March 06, 2026	5.99	6.38	6.38	6.55	5.88	2.03M