Erasca Stock Price History
NASDAQ: ERASHealth CareBiotechnology: Pharmaceutical PreparationsUSD
16.03+0.57 (+3.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ERAS price history at a glance
The price history for Erasca (ERAS) on this page begins on July 12, 2021, when the stock closed at $17.43; it most recently closed at $16.03 on October 5, 2026. The highest price in this record is $24.47, reached on September 6, 2021; the latest close is 34.5% below that peak. Across the 4 complete calendar years in the table, ERAS finished higher in 2 and lower in 2. Its best year was 2025 (+31.0%) and its worst was 2022 (-72.3%).
Over roughly 5 years the share price changed -8.0%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, ERAS has gained 554.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $24.47
- Date of high
- Sep 6, 2021
- Low since 2021
- $1.01
- Date of low
- Apr 7, 2025
- 52-week high
- $24.28
- 52-week low
- $2.11
- IPO year
- 2021
- Last close
- $16.03
ERAS returns
1 week
+8.75%
1 month
+2.10%
3 months
-13.49%
6 months
-5.76%
Year to date
+330.91%
1 year
+554.29%
3 years
+585.04%
5 years
-9.94%
ERAS price return, excluding dividends.
ERAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.03 | +346.52% |
| 2025 | 3.59 | +31.02% |
| 2024 | 2.74 | +28.64% |
| 2023 | 2.13 | -50.58% |
| 2022 | 4.31 | -72.34% |
| 2021* | 15.58 | -10.61% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ERAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.42 | 16.20 | 15.22 | 16.03 | +3.69% | |
| 13.96 | 15.62 | 13.78 | 15.46 | +9.49% | |
| 14.13 | 14.57 | 13.93 | 14.12 | -1.26% | |
| 14.74 | 14.93 | 14.02 | 14.30 | -2.85% | |
| 14.74 | 15.03 | 13.80 | 14.72 | -0.14% | |
| 14.81 | 15.27 | 14.57 | 14.74 | +1.10% | |
| 14.66 | 15.01 | 14.33 | 14.58 | -0.55% | |
| 14.37 | 15.12 | 14.11 | 14.66 | +3.17% | |
| 14.10 | 14.43 | 13.82 | 14.21 | +0.57% | |
| 14.53 | 14.62 | 13.86 | 14.13 | -0.84% | |
| 14.62 | 14.89 | 14.23 | 14.25 | -1.86% | |
| 13.82 | 15.07 | 13.54 | 14.52 | +4.12% | |
| 15.55 | 15.55 | 13.94 | 13.95 | -10.32% | |
| 15.17 | 15.78 | 15.09 | 15.55 | +3.39% | |
| 14.96 | 15.29 | 14.60 | 15.04 | +1.83% | |
| 15.41 | 15.47 | 14.51 | 14.77 | -3.72% | |
| 15.83 | 16.32 | 14.92 | 15.34 | -0.13% | |
| 16.31 | 16.64 | 15.19 | 15.36 | -5.48% | |
| 16.14 | 16.29 | 15.54 | 16.25 | +0.56% | |
| 16.06 | 16.53 | 15.97 | 16.16 | +1.76% | |
| 16.05 | 16.54 | 15.87 | 15.88 | -0.94% | |
| 15.37 | 17.25 | 15.37 | 16.03 | +2.10% | |
| 16.06 | 16.70 | 15.67 | 15.70 | -3.56% | |
| 15.88 | 16.65 | 15.68 | 16.28 | +0.56% | |
| 16.04 | 16.40 | 15.77 | 16.19 | -0.43% | |
| 16.38 | 16.57 | 16.09 | 16.26 | -0.67% | |
| 16.97 | 17.45 | 15.78 | 16.37 | -2.33% | |
| 17.58 | 17.95 | 16.68 | 16.76 | -6.26% | |
| 17.87 | 18.03 | 17.14 | 17.88 | -0.83% | |
| 19.25 | 19.59 | 18.00 | 18.03 | -7.49% | |
| 19.30 | 20.40 | 19.14 | 19.49 | +1.78% | |
| 17.57 | 19.50 | 17.24 | 19.15 | +7.83% | |
| 17.80 | 18.50 | 17.70 | 17.76 | +0.91% | |
| 18.41 | 18.66 | 16.88 | 17.60 | -0.17% | |
| 17.28 | 17.84 | 17.21 | 17.63 | +3.22% | |
| 17.59 | 17.77 | 16.92 | 17.08 | -5.48% | |
| 18.77 | 18.77 | 17.71 | 18.07 | -0.17% | |
| 18.19 | 18.72 | 17.85 | 18.10 | -0.98% | |
| 18.38 | 18.72 | 18.01 | 18.28 | -0.54% | |
| 17.50 | 18.47 | 17.30 | 18.38 | +2.91% | |
| 18.96 | 18.96 | 17.78 | 17.86 | -3.88% | |
| 18.43 | 19.22 | 18.27 | 18.58 | +1.47% | |
| 18.03 | 18.57 | 17.48 | 18.31 | +1.05% | |
| 18.15 | 18.59 | 17.85 | 18.12 | -1.58% | |
| 18.61 | 18.80 | 17.83 | 18.41 | +0.77% | |
| 18.33 | 18.98 | 18.08 | 18.27 | -1.88% | |
| 18.62 | 19.00 | 18.14 | 18.62 | +1.31% | |
| 18.19 | 18.87 | 17.91 | 18.38 | +3.03% | |
| 17.76 | 18.00 | 17.08 | 17.84 | -1.71% | |
| 18.73 | 18.92 | 17.77 | 18.15 | -2.84% | |
| 18.19 | 18.75 | 17.57 | 18.68 | +5.42% | |
| 18.00 | 18.45 | 17.13 | 17.72 | -2.42% | |
| 18.70 | 18.72 | 17.71 | 18.16 | -3.76% | |
| 19.03 | 19.96 | 18.80 | 18.87 | -1.26% | |
| 19.39 | 19.82 | 19.05 | 19.11 | -1.19% | |
| 19.03 | 19.65 | 18.60 | 19.34 | -0.87% | |
| 18.94 | 19.81 | 18.86 | 19.51 | +0.67% | |
| 18.91 | 19.59 | 18.70 | 19.38 | +2.98% | |
| 19.36 | 19.83 | 18.79 | 18.82 | -1.83% | |
| 18.96 | 19.85 | 18.13 | 19.17 | +0.79% | |
| 20.67 | 20.89 | 18.77 | 19.02 | -10.54% | |
| 19.47 | 21.60 | 19.46 | 21.26 | +9.03% | |
| 18.48 | 19.74 | 18.20 | 19.50 | +8.94% | |
| 18.44 | 18.50 | 17.63 | 17.90 | -3.40% | |
| 18.91 | 19.14 | 18.10 | 18.53 | -3.39% | |
| 18.96 | 20.08 | 18.62 | 19.18 | +1.64% | |
| 18.34 | 19.30 | 17.99 | 18.87 | +2.78% | |
| 18.88 | 19.09 | 17.91 | 18.36 | -2.60% | |
| 18.47 | 18.89 | 18.02 | 18.85 | +2.06% | |
| 17.86 | 18.49 | 17.24 | 18.47 | +3.07% | |
| 17.74 | 18.45 | 17.69 | 17.92 | -2.18% | |
| 18.09 | 18.46 | 17.46 | 18.32 | +0.16% | |
| 15.91 | 18.39 | 15.84 | 18.29 | +14.24% | |
| 14.92 | 16.26 | 14.72 | 16.01 | +7.09% | |
| 15.08 | 15.37 | 14.45 | 14.95 | -0.66% | |
| 15.10 | 15.34 | 14.65 | 15.05 | -0.13% | |
| 14.84 | 15.75 | 14.76 | 15.07 | -0.07% | |
| 13.98 | 15.24 | 13.95 | 15.08 | +10.31% | |
| 14.64 | 14.77 | 13.60 | 13.67 | -2.22% | |
| 13.43 | 14.74 | 13.42 | 13.98 | +4.48% | |
| 14.43 | 14.52 | 13.33 | 13.38 | -7.28% | |
| 14.07 | 14.49 | 13.85 | 14.43 | +2.70% | |
| 14.15 | 14.60 | 13.91 | 14.05 | +0.29% | |
| 13.56 | 14.28 | 13.01 | 14.01 | +4.79% | |
| 13.32 | 13.79 | 13.00 | 13.37 | -0.30% | |
| 13.22 | 13.44 | 12.26 | 13.41 | +4.20% | |
| 12.53 | 13.32 | 12.41 | 12.87 | +7.52% | |
| 13.08 | 13.28 | 11.81 | 11.97 | -9.80% | |
| 13.54 | 13.99 | 13.01 | 13.27 | +0.68% | |
| 13.50 | 13.74 | 12.71 | 13.18 | -2.23% | |
| 13.80 | 14.55 | 13.38 | 13.48 | -2.46% | |
| 13.21 | 15.03 | 12.86 | 13.82 | +7.63% | |
| 12.20 | 13.07 | 12.00 | 12.84 | +5.25% | |
| 12.57 | 12.70 | 12.10 | 12.20 | -2.17% | |
| 11.59 | 12.87 | 11.59 | 12.47 | +8.43% | |
| 11.36 | 11.58 | 10.93 | 11.50 | +2.31% | |
| 11.63 | 11.72 | 11.18 | 11.24 | -3.15% | |
| 11.10 | 11.75 | 10.97 | 11.61 | +4.36% | |
| 10.38 | 11.44 | 10.38 | 11.12 | +7.75% | |
| 10.37 | 10.78 | 10.07 | 10.32 | +0.49% | |
| 10.30 | 10.54 | 10.04 | 10.27 | +0.39% | |
| 10.16 | 10.32 | 9.95 | 10.23 | -1.35% | |
| 10.18 | 10.46 | 9.80 | 10.37 | -0.86% | |
| 10.28 | 10.62 | 9.87 | 10.46 | +0.77% | |
| 10.22 | 10.49 | 9.95 | 10.38 | -0.57% | |
| 10.50 | 10.69 | 10.10 | 10.44 | +3.16% | |
| 10.47 | 10.54 | 9.94 | 10.12 | -2.69% | |
| 10.81 | 10.88 | 10.01 | 10.40 | -4.59% | |
| 10.18 | 10.93 | 9.84 | 10.90 | +9.11% | |
| 10.27 | 10.40 | 9.77 | 9.99 | -1.48% | |
| 9.98 | 10.40 | 9.81 | 10.14 | +1.10% | |
| 10.39 | 11.24 | 9.95 | 10.03 | -5.82% | |
| 9.14 | 10.70 | 8.90 | 10.65 | +16.90% | |
| 9.75 | 9.79 | 9.04 | 9.11 | -7.98% | |
| 10.51 | 10.60 | 8.70 | 9.90 | -48.30% | |
| 20.70 | 21.67 | 19.00 | 19.15 | -10.89% | |
| 22.46 | 22.84 | 20.72 | 21.49 | -4.36% | |
| 21.75 | 24.28 | 21.45 | 22.47 | +3.79% | |
| 22.61 | 23.63 | 21.54 | 21.65 | -3.39% | |
| 21.86 | 23.28 | 20.70 | 22.41 | +3.22% | |
| 19.01 | 21.85 | 18.80 | 21.71 | +14.20% | |
| 18.61 | 19.78 | 18.45 | 19.01 | +4.28% | |
| 18.13 | 18.50 | 17.63 | 18.23 | +0.16% | |
| 17.90 | 19.44 | 17.71 | 18.20 | +1.96% | |
| 16.25 | 18.10 | 16.16 | 17.85 | +9.44% | |
| 17.84 | 18.00 | 14.00 | 16.31 | -4.12% | |
| 17.44 | 17.51 | 16.59 | 17.01 | -2.02% | |
| 16.94 | 17.55 | 16.82 | 17.36 | +2.48% | |
| 17.17 | 17.63 | 16.80 | 16.94 | -0.70% | |
| 16.95 | 17.07 | 16.12 | 17.06 | -0.35% | |
| 17.81 | 18.20 | 17.09 | 17.12 | -3.87% | |
| 16.41 | 18.18 | 16.29 | 17.81 | +7.29% | |
| 16.38 | 16.81 | 16.11 | 16.60 | +2.60% | |
| 15.39 | 16.35 | 15.24 | 16.18 | +8.30% | |
| 15.08 | 15.31 | 14.54 | 14.94 | -0.20% | |
| 15.12 | 15.52 | 14.92 | 14.97 | -1.25% | |
| 15.89 | 16.39 | 14.98 | 15.16 | -5.19% | |
| 14.90 | 16.16 | 14.90 | 15.99 | +9.00% | |
| 14.53 | 14.95 | 13.86 | 14.67 | +2.44% | |
| 14.65 | 15.29 | 14.20 | 14.32 | -1.92% | |
| 15.36 | 15.46 | 14.58 | 14.60 | -4.33% | |
| 13.38 | 15.29 | 13.36 | 15.26 | +13.04% | |
| 13.36 | 13.99 | 13.16 | 13.50 | +1.05% | |
| 13.51 | 13.63 | 12.91 | 13.36 | -1.11% | |
| 14.15 | 14.28 | 13.48 | 13.51 | -0.81% | |
| 15.15 | 15.56 | 13.54 | 13.62 | -7.03% | |
| 15.30 | 15.56 | 14.19 | 14.65 | -5.48% | |
| 15.40 | 15.77 | 15.22 | 15.50 | -0.51% | |
| 15.76 | 16.41 | 15.25 | 15.58 | -1.14% | |
| 15.60 | 16.00 | 14.96 | 15.76 | +1.87% | |
| 15.58 | 15.97 | 14.97 | 15.47 | -0.45% | |
| 14.74 | 16.00 | 14.74 | 15.54 | +2.78% | |
| 14.31 | 15.27 | 14.18 | 15.12 | +7.23% | |
| 14.22 | 14.63 | 13.84 | 14.10 | -2.96% | |
| 13.26 | 14.63 | 13.09 | 14.53 | +6.37% | |
| 13.54 | 13.79 | 13.21 | 13.66 | +0.66% | |
| 13.46 | 13.62 | 12.84 | 13.57 | +0.82% | |
| 13.63 | 14.17 | 13.42 | 13.46 | -1.10% | |
| 13.04 | 14.00 | 12.93 | 13.61 | +4.53% | |
| 12.70 | 13.20 | 12.65 | 13.02 | +3.83% | |
| 12.38 | 12.76 | 12.16 | 12.54 | +1.21% | |
| 12.70 | 13.28 | 12.20 | 12.39 | -2.13% | |
| 12.38 | 12.87 | 12.31 | 12.66 | +1.69% | |
| 12.03 | 12.48 | 11.88 | 12.45 | +3.75% | |
| 12.37 | 12.69 | 11.89 | 12.00 | -2.52% | |
| 11.87 | 12.57 | 11.65 | 12.31 | +6.49% | |
| 11.98 | 12.20 | 11.41 | 11.56 | -3.26% | |
| 12.02 | 12.30 | 11.68 | 11.95 | -0.50% | |
| 12.22 | 12.48 | 11.77 | 12.01 | -2.28% | |
| 11.94 | 12.47 | 11.90 | 12.29 | +3.45% | |
| 11.18 | 12.24 | 11.16 | 11.88 | +5.69% | |
| 10.58 | 11.40 | 10.47 | 11.24 | +6.19% | |
| 10.93 | 11.00 | 10.28 | 10.59 | -0.24% | |
| 10.48 | 10.95 | 10.22 | 10.61 | +0.95% | |
| 10.35 | 10.60 | 10.15 | 10.51 | +1.94% | |
| 10.14 | 10.58 | 10.11 | 10.31 | +1.78% | |
| 10.69 | 10.71 | 9.89 | 10.13 | -3.52% | |
| 9.75 | 10.52 | 9.63 | 10.50 | +9.26% | |
| 9.24 | 9.74 | 9.05 | 9.61 | -3.51% | |
| 10.29 | 10.48 | 9.84 | 9.96 | -3.21% | |
| 10.30 | 10.67 | 10.08 | 10.29 | +2.39% | |
| 9.20 | 10.31 | 8.77 | 10.05 | +2.45% | |
| 9.40 | 10.42 | 9.20 | 9.81 | +1.98% | |
| 9.52 | 9.87 | 9.09 | 9.62 | +0.63% | |
| 8.31 | 9.72 | 8.04 | 9.56 | +15.04% | |
| 7.52 | 8.45 | 7.52 | 8.31 | +10.73% | |
| 6.18 | 7.56 | 6.18 | 7.51 | +20.47% | |
| 6.71 | 6.86 | 5.89 | 6.23 | -7.84% | |
| 6.08 | 6.85 | 5.73 | 6.76 | +16.35% | |
| 4.35 | 6.46 | 4.34 | 5.81 | +12.38% | |
| 3.73 | 6.49 | 3.72 | 5.17 | +42.42% | |
| 3.46 | 3.75 | 3.45 | 3.63 | +4.01% | |
| 3.57 | 3.65 | 3.36 | 3.49 | -2.79% | |
| 3.71 | 3.75 | 3.56 | 3.59 | -3.49% | |
| 3.53 | 3.77 | 3.48 | 3.72 | +5.08% | |
| 3.46 | 3.58 | 3.39 | 3.54 | +2.31% | |
| 3.48 | 3.58 | 3.39 | 3.46 | -0.57% | |
| 3.43 | 3.50 | 3.36 | 3.48 | +1.46% | |
| 3.38 | 3.53 | 3.37 | 3.43 | +1.18% | |
| 3.61 | 3.64 | 3.32 | 3.39 | -7.12% | |
| 3.47 | 3.72 | 3.41 | 3.65 | +5.80% | |
| 3.61 | 3.77 | 3.45 | 3.45 | -4.17% | |
| 3.67 | 3.71 | 3.51 | 3.60 | -1.10% | |
| 3.52 | 3.71 | 3.47 | 3.64 | +3.41% | |
| 3.40 | 3.66 | 3.34 | 3.52 | +2.62% | |
| 3.68 | 3.80 | 3.41 | 3.43 | -4.72% | |
| 3.40 | 3.62 | 3.37 | 3.60 | +6.51% | |
| 3.26 | 3.48 | 3.26 | 3.38 | +3.68% | |
| 3.31 | 3.34 | 3.15 | 3.26 | -1.21% | |
| 3.43 | 3.48 | 3.27 | 3.30 | -1.20% | |
| 3.27 | 3.48 | 3.27 | 3.34 | +2.14% | |
| 3.21 | 3.30 | 3.13 | 3.27 | +2.51% | |
| 3.27 | 3.36 | 3.17 | 3.19 | -3.04% | |
| 2.91 | 3.38 | 2.81 | 3.29 | +13.84% | |
| 3.00 | 3.04 | 2.88 | 2.89 | -3.67% | |
| 3.17 | 3.18 | 2.94 | 3.00 | -5.36% | |
| 3.15 | 3.24 | 3.08 | 3.17 | +1.28% | |
| 3.08 | 3.19 | 3.04 | 3.13 | +1.95% | |
| 2.94 | 3.09 | 2.83 | 3.07 | +6.23% | |
| 2.95 | 3.01 | 2.88 | 2.89 | -1.03% | |
| 2.78 | 3.00 | 2.75 | 2.92 | +5.04% | |
| 2.87 | 2.94 | 2.75 | 2.78 | +0.72% | |
| 2.86 | 3.08 | 2.76 | 2.76 | -3.50% | |
| 2.87 | 2.89 | 2.71 | 2.86 | -0.35% | |
| 2.58 | 2.90 | 2.52 | 2.87 | +11.24% | |
| 2.54 | 2.73 | 2.50 | 2.58 | +1.57% | |
| 2.65 | 2.67 | 2.46 | 2.54 | -4.15% | |
| 2.35 | 2.66 | 2.34 | 2.65 | +12.29% | |
| 2.28 | 2.41 | 2.21 | 2.36 | +3.06% | |
| 2.30 | 2.41 | 2.28 | 2.29 | +0.88% | |
| 2.23 | 2.31 | 2.11 | 2.27 | +1.34% | |
| 2.22 | 2.29 | 2.15 | 2.24 | +1.82% | |
| 2.31 | 2.35 | 2.18 | 2.20 | -4.76% | |
| 2.38 | 2.38 | 2.22 | 2.31 | -2.94% | |
| 2.49 | 2.49 | 2.28 | 2.38 | -1.65% | |
| 2.43 | 2.51 | 2.39 | 2.42 | -1.63% | |
| 2.35 | 2.54 | 2.34 | 2.46 | +4.24% | |
| 2.39 | 2.48 | 2.35 | 2.36 | -3.28% | |
| 2.40 | 2.51 | 2.36 | 2.44 | +2.09% | |
| 2.42 | 2.51 | 2.37 | 2.39 | +0.42% | |
| 2.25 | 2.42 | 2.25 | 2.38 | +7.69% | |
| 2.28 | 2.32 | 2.18 | 2.21 | -2.64% | |
| 2.38 | 2.41 | 2.20 | 2.27 | -4.62% | |
| 2.49 | 2.49 | 2.35 | 2.38 | -3.25% | |
| 2.48 | 2.51 | 2.41 | 2.46 | +1.65% | |
| 2.52 | 2.55 | 2.36 | 2.42 | -4.35% | |
| 2.59 | 2.65 | 2.50 | 2.53 | +1.61% | |
| 2.43 | 2.54 | 2.39 | 2.49 | +3.32% | |
| 2.35 | 2.43 | 2.28 | 2.41 | +0.42% | |
| 2.42 | 2.46 | 2.36 | 2.40 | -0.41% | |
| 2.42 | 2.51 | 2.36 | 2.41 | -1.63% | |
| 2.43 | 2.55 | 2.41 | 2.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ERAS chart for longer ranges.