Verastem Stock Price History
NASDAQ: VSTMHealth CareBiotechnology: Pharmaceutical PreparationsUSD
8.38+0.27 (+3.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VSTM price history at a glance
The price history for Verastem (VSTM) on this page begins on January 23, 2012, when the stock closed at $133.08; it most recently closed at $8.38 on October 5, 2026. The highest price in this record is $225.84, reached on July 8, 2013; the latest close is 96.3% below that peak. Across the 13 complete calendar years in the table, VSTM finished higher in 6 and lower in 7. Its best year was 2017 (+174.1%) and its worst was 2022 (-80.5%).
Over roughly 15 years the share price changed -93.7%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, VSTM has lost 2.2%. 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 2012
- $225.84
- Date of high
- Jul 8, 2013
- Low since 2012
- $2.10
- Date of low
- Aug 5, 2024
- 52-week high
- $10.82
- 52-week low
- $3.43
- IPO year
- 2012
- Last close
- $8.38
VSTM returns
1 week
+8.83%
1 month
+5.54%
3 months
+51.54%
6 months
+57.82%
Year to date
+8.55%
1 year
-2.22%
3 years
+5.94%
5 years
-74.70%
VSTM price return, excluding dividends.
VSTM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.38 | +15.91% |
| 2025 | 7.23 | +3.29% |
| 2024 | 7.00 | -14.00% |
| 2023 | 8.14 | +69.58% |
| 2022 | 4.80 | -80.49% |
| 2021 | 24.60 | -3.76% |
| 2020 | 25.56 | +63.85% |
| 2019 | 15.60 | -65.52% |
| 2018 | 45.24 | +22.80% |
| 2017 | 36.84 | +174.11% |
| 2016 | 13.44 | -39.78% |
| 2015 | 22.32 | -80.32% |
| 2014 | 113.40 | -25.47% |
| 2013 | 152.16 | +23.11% |
| 2012* | 123.60 | -7.12% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
VSTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.12 | 8.58 | 7.98 | 8.38 | +3.33% | |
| 8.20 | 8.28 | 7.72 | 8.11 | -1.93% | |
| 7.77 | 8.36 | 7.65 | 8.27 | +6.71% | |
| 8.08 | 8.18 | 7.70 | 7.75 | -3.13% | |
| 7.74 | 8.10 | 7.52 | 8.00 | +3.90% | |
| 7.95 | 8.02 | 7.52 | 7.70 | -2.53% | |
| 8.00 | 8.18 | 7.74 | 7.90 | -1.86% | |
| 7.98 | 8.40 | 7.92 | 8.05 | +1.64% | |
| 7.78 | 8.12 | 7.56 | 7.92 | +1.93% | |
| 7.59 | 7.78 | 7.39 | 7.77 | +0.39% | |
| 7.86 | 7.89 | 7.67 | 7.74 | -0.77% | |
| 8.10 | 8.20 | 7.71 | 7.80 | -4.65% | |
| 8.37 | 8.40 | 7.85 | 8.18 | -2.27% | |
| 8.04 | 8.65 | 8.00 | 8.37 | +4.76% | |
| 7.54 | 8.04 | 7.50 | 7.99 | +7.39% | |
| 7.58 | 7.84 | 7.40 | 7.44 | -1.46% | |
| 7.58 | 7.91 | 7.54 | 7.55 | +3.14% | |
| 7.35 | 7.41 | 7.20 | 7.32 | -0.27% | |
| 7.48 | 7.52 | 7.25 | 7.34 | -2.26% | |
| 7.36 | 7.62 | 7.25 | 7.51 | +2.60% | |
| 7.70 | 7.79 | 7.32 | 7.32 | -3.94% | |
| 7.91 | 7.91 | 7.45 | 7.62 | -4.03% | |
| 8.01 | 8.38 | 7.80 | 7.94 | -1.73% | |
| 8.20 | 8.54 | 7.89 | 8.08 | -1.46% | |
| 7.91 | 8.21 | 7.72 | 8.20 | +2.76% | |
| 8.03 | 8.14 | 7.91 | 7.98 | -0.50% | |
| 7.70 | 8.10 | 7.68 | 8.02 | +5.39% | |
| 7.19 | 7.64 | 7.13 | 7.61 | +5.40% | |
| 7.20 | 7.32 | 7.00 | 7.22 | 0.00% | |
| 7.32 | 7.38 | 7.18 | 7.22 | -2.17% | |
| 7.38 | 7.57 | 7.31 | 7.38 | -0.14% | |
| 7.08 | 7.45 | 6.91 | 7.39 | +4.38% | |
| 6.93 | 7.20 | 6.90 | 7.08 | +3.21% | |
| 6.90 | 6.96 | 6.62 | 6.86 | -0.44% | |
| 6.88 | 7.02 | 6.78 | 6.89 | +1.03% | |
| 7.25 | 7.43 | 6.63 | 6.82 | -6.58% | |
| 7.65 | 7.86 | 7.20 | 7.30 | -1.75% | |
| 7.18 | 7.68 | 7.18 | 7.43 | +3.48% | |
| 6.52 | 7.20 | 6.45 | 7.18 | +9.12% | |
| 6.66 | 6.66 | 6.44 | 6.58 | -1.35% | |
| 7.06 | 7.06 | 6.64 | 6.67 | -4.03% | |
| 7.01 | 7.10 | 6.89 | 6.95 | -1.42% | |
| 6.71 | 7.18 | 6.62 | 7.05 | +3.83% | |
| 6.67 | 6.84 | 6.34 | 6.79 | +0.74% | |
| 6.65 | 7.10 | 6.02 | 6.74 | +14.04% | |
| 5.91 | 6.00 | 5.73 | 5.91 | +0.68% | |
| 5.88 | 5.97 | 5.78 | 5.87 | +1.03% | |
| 5.64 | 5.89 | 5.64 | 5.81 | +2.11% | |
| 5.81 | 5.85 | 5.58 | 5.69 | -1.90% | |
| 6.04 | 6.09 | 5.54 | 5.80 | -4.92% | |
| 5.92 | 6.17 | 5.71 | 6.10 | +1.50% | |
| 6.24 | 6.31 | 5.82 | 6.01 | -3.53% | |
| 6.06 | 6.25 | 5.94 | 6.23 | +2.47% | |
| 6.17 | 6.46 | 6.07 | 6.08 | +0.50% | |
| 6.20 | 6.25 | 5.85 | 6.05 | -2.10% | |
| 5.87 | 6.31 | 5.75 | 6.18 | +4.92% | |
| 6.01 | 6.11 | 5.75 | 5.89 | -1.83% | |
| 5.70 | 6.10 | 5.70 | 6.00 | +4.35% | |
| 6.04 | 6.22 | 5.71 | 5.75 | -4.64% | |
| 5.70 | 6.07 | 5.56 | 6.03 | +4.51% | |
| 5.74 | 5.80 | 5.51 | 5.77 | +0.70% | |
| 5.56 | 5.76 | 5.30 | 5.73 | +2.87% | |
| 5.42 | 5.90 | 5.28 | 5.57 | +3.72% | |
| 5.47 | 5.47 | 5.10 | 5.37 | -2.89% | |
| 5.40 | 5.57 | 5.06 | 5.53 | +2.41% | |
| 5.05 | 5.45 | 4.95 | 5.40 | +6.30% | |
| 4.80 | 5.15 | 4.67 | 5.08 | +4.74% | |
| 4.49 | 4.99 | 4.30 | 4.85 | +8.74% | |
| 4.52 | 4.74 | 4.41 | 4.46 | -0.89% | |
| 4.10 | 4.57 | 4.07 | 4.50 | +9.76% | |
| 3.85 | 4.14 | 3.84 | 4.10 | +7.33% | |
| 3.82 | 4.00 | 3.75 | 3.82 | 0.00% | |
| 3.77 | 4.01 | 3.76 | 3.82 | +1.06% | |
| 3.50 | 3.82 | 3.44 | 3.78 | +9.57% | |
| 3.78 | 3.89 | 3.43 | 3.45 | -10.39% | |
| 4.20 | 4.40 | 3.83 | 3.85 | -8.55% | |
| 4.19 | 4.41 | 4.15 | 4.21 | -0.94% | |
| 4.13 | 4.34 | 4.09 | 4.25 | +3.16% | |
| 4.24 | 4.43 | 4.11 | 4.12 | -1.20% | |
| 4.09 | 4.40 | 4.09 | 4.17 | +3.99% | |
| 4.01 | 4.12 | 3.85 | 4.01 | +0.25% | |
| 4.16 | 4.19 | 3.93 | 4.00 | -2.44% | |
| 3.94 | 4.18 | 3.94 | 4.10 | +4.06% | |
| 3.76 | 4.00 | 3.67 | 3.94 | +4.79% | |
| 3.77 | 3.98 | 3.74 | 3.76 | -1.57% | |
| 3.75 | 3.86 | 3.55 | 3.82 | +4.09% | |
| 3.81 | 3.85 | 3.62 | 3.67 | -1.08% | |
| 3.90 | 3.91 | 3.69 | 3.71 | -3.89% | |
| 3.76 | 4.11 | 3.73 | 3.86 | +6.63% | |
| 3.80 | 3.84 | 3.58 | 3.62 | -4.99% | |
| 4.21 | 4.25 | 3.79 | 3.81 | -9.07% | |
| 4.33 | 4.35 | 4.13 | 4.19 | -3.23% | |
| 4.28 | 4.41 | 4.22 | 4.33 | +0.93% | |
| 4.21 | 4.38 | 4.21 | 4.29 | +0.94% | |
| 4.38 | 4.53 | 4.19 | 4.25 | -2.52% | |
| 4.37 | 4.50 | 4.27 | 4.36 | +2.83% | |
| 4.27 | 4.44 | 4.21 | 4.24 | -0.70% | |
| 4.09 | 4.34 | 4.00 | 4.27 | +3.39% | |
| 4.19 | 4.30 | 4.11 | 4.13 | -0.48% | |
| 4.25 | 4.37 | 4.11 | 4.15 | -2.58% | |
| 4.31 | 4.37 | 4.23 | 4.26 | -1.39% | |
| 4.70 | 4.75 | 4.30 | 4.32 | -8.28% | |
| 4.71 | 4.95 | 4.68 | 4.71 | -0.21% | |
| 4.60 | 4.79 | 4.49 | 4.72 | +1.94% | |
| 4.93 | 5.00 | 4.62 | 4.63 | -5.12% | |
| 4.89 | 5.29 | 4.86 | 4.88 | -0.20% | |
| 5.45 | 5.54 | 4.75 | 4.89 | -13.60% | |
| 5.98 | 6.05 | 5.63 | 5.66 | -5.82% | |
| 5.93 | 6.10 | 5.90 | 6.01 | +0.84% | |
| 6.00 | 6.08 | 5.83 | 5.96 | +0.17% | |
| 5.82 | 6.04 | 5.82 | 5.95 | +1.88% | |
| 5.42 | 5.89 | 5.35 | 5.84 | +6.96% | |
| 5.49 | 5.56 | 5.38 | 5.46 | +1.11% | |
| 5.46 | 5.46 | 5.19 | 5.40 | -1.10% | |
| 5.53 | 5.73 | 5.37 | 5.46 | -1.44% | |
| 5.83 | 6.04 | 5.53 | 5.54 | -6.26% | |
| 6.26 | 6.30 | 5.88 | 5.91 | -5.14% | |
| 6.09 | 6.27 | 6.01 | 6.23 | +2.64% | |
| 6.09 | 6.49 | 6.05 | 6.07 | +0.33% | |
| 6.53 | 6.53 | 5.91 | 6.05 | -7.21% | |
| 6.60 | 6.65 | 6.24 | 6.52 | -0.91% | |
| 6.50 | 6.80 | 6.36 | 6.58 | +3.79% | |
| 6.33 | 6.50 | 6.18 | 6.34 | +0.16% | |
| 6.30 | 6.58 | 6.22 | 6.33 | +3.09% | |
| 5.69 | 6.14 | 5.68 | 6.14 | +8.48% | |
| 5.30 | 5.82 | 5.30 | 5.66 | +6.59% | |
| 5.58 | 5.64 | 5.23 | 5.31 | -5.01% | |
| 5.41 | 5.72 | 5.34 | 5.59 | +2.57% | |
| 5.69 | 5.86 | 5.37 | 5.45 | 0.00% | |
| 5.39 | 5.49 | 5.20 | 5.45 | -0.55% | |
| 5.64 | 5.74 | 5.46 | 5.48 | -2.66% | |
| 5.41 | 5.83 | 5.33 | 5.63 | +1.44% | |
| 5.41 | 5.56 | 5.21 | 5.55 | +4.72% | |
| 4.92 | 5.38 | 4.92 | 5.30 | +9.28% | |
| 5.03 | 5.10 | 4.80 | 4.85 | -3.77% | |
| 5.29 | 5.29 | 4.93 | 5.04 | -4.73% | |
| 5.02 | 5.43 | 5.00 | 5.29 | +3.93% | |
| 5.01 | 5.22 | 4.97 | 5.09 | +3.25% | |
| 5.33 | 5.39 | 4.86 | 4.93 | -8.53% | |
| 5.63 | 5.69 | 5.34 | 5.39 | -2.53% | |
| 5.74 | 5.91 | 5.44 | 5.53 | -4.98% | |
| 5.47 | 5.97 | 5.31 | 5.82 | +4.68% | |
| 5.67 | 5.88 | 5.45 | 5.56 | -1.94% | |
| 5.82 | 5.82 | 5.58 | 5.67 | -2.41% | |
| 5.61 | 5.85 | 5.48 | 5.81 | +3.75% | |
| 5.88 | 6.00 | 5.58 | 5.60 | -4.11% | |
| 6.19 | 6.19 | 5.82 | 5.84 | -5.65% | |
| 6.36 | 6.47 | 6.16 | 6.19 | -3.13% | |
| 6.44 | 6.63 | 6.25 | 6.39 | +1.43% | |
| 6.23 | 6.79 | 6.13 | 6.30 | -1.25% | |
| 5.99 | 6.55 | 5.88 | 6.38 | +3.74% | |
| 5.95 | 6.41 | 5.80 | 6.15 | +5.85% | |
| 5.74 | 5.85 | 5.58 | 5.81 | +2.29% | |
| 5.73 | 5.84 | 5.58 | 5.68 | -2.41% | |
| 5.64 | 5.89 | 5.55 | 5.82 | +1.75% | |
| 5.63 | 5.77 | 5.61 | 5.72 | 0.00% | |
| 5.82 | 5.84 | 5.53 | 5.72 | -1.89% | |
| 5.90 | 6.02 | 5.82 | 5.83 | -1.19% | |
| 5.71 | 5.99 | 5.67 | 5.90 | +3.51% | |
| 5.90 | 6.01 | 5.65 | 5.70 | -3.88% | |
| 5.85 | 6.06 | 5.81 | 5.93 | -0.17% | |
| 5.73 | 5.97 | 5.65 | 5.94 | +4.03% | |
| 5.87 | 5.97 | 5.69 | 5.71 | -2.56% | |
| 5.83 | 5.99 | 5.73 | 5.86 | +0.69% | |
| 5.89 | 6.20 | 5.80 | 5.82 | -0.34% | |
| 6.34 | 6.37 | 5.80 | 5.84 | -7.89% | |
| 6.28 | 6.40 | 6.01 | 6.34 | +0.96% | |
| 6.65 | 6.65 | 6.26 | 6.28 | -5.56% | |
| 6.68 | 6.81 | 6.45 | 6.65 | -0.30% | |
| 6.36 | 6.76 | 6.36 | 6.67 | +6.21% | |
| 6.77 | 7.05 | 6.26 | 6.28 | -7.51% | |
| 6.42 | 7.00 | 6.42 | 6.79 | +7.78% | |
| 6.20 | 6.38 | 6.10 | 6.30 | +0.80% | |
| 6.06 | 6.25 | 6.01 | 6.25 | +2.46% | |
| 6.38 | 6.44 | 6.08 | 6.10 | -4.84% | |
| 6.21 | 6.48 | 6.15 | 6.41 | +2.89% | |
| 6.49 | 6.50 | 6.11 | 6.23 | -4.15% | |
| 6.23 | 6.53 | 6.19 | 6.50 | +4.17% | |
| 6.30 | 6.48 | 6.14 | 6.24 | -2.19% | |
| 6.67 | 6.75 | 6.36 | 6.38 | -4.63% | |
| 6.40 | 6.78 | 6.33 | 6.69 | +5.19% | |
| 6.62 | 6.77 | 6.31 | 6.36 | -4.36% | |
| 6.60 | 6.95 | 6.45 | 6.65 | -0.45% | |
| 6.65 | 6.96 | 6.50 | 6.68 | +1.21% | |
| 6.81 | 7.03 | 6.56 | 6.60 | -2.80% | |
| 7.16 | 7.26 | 6.74 | 6.79 | -5.69% | |
| 7.12 | 7.25 | 6.91 | 7.20 | +1.27% | |
| 7.74 | 7.74 | 7.01 | 7.11 | -8.73% | |
| 8.12 | 8.35 | 7.74 | 7.79 | -1.02% | |
| 7.50 | 8.13 | 7.49 | 7.87 | +3.01% | |
| 6.92 | 8.88 | 6.90 | 7.64 | +11.05% | |
| 6.83 | 7.07 | 6.74 | 6.88 | +0.15% | |
| 7.29 | 7.37 | 6.68 | 6.87 | -4.98% | |
| 7.74 | 7.76 | 7.19 | 7.23 | -6.35% | |
| 7.54 | 7.77 | 7.47 | 7.72 | +2.39% | |
| 7.67 | 7.79 | 7.47 | 7.54 | -2.84% | |
| 7.97 | 8.03 | 7.68 | 7.76 | -3.72% | |
| 7.80 | 8.14 | 7.71 | 8.06 | +2.41% | |
| 7.86 | 8.08 | 7.77 | 7.87 | -0.76% | |
| 7.85 | 7.99 | 7.77 | 7.93 | +0.38% | |
| 7.72 | 8.23 | 7.70 | 7.90 | +1.80% | |
| 7.76 | 8.07 | 7.59 | 7.76 | +0.13% | |
| 8.09 | 8.25 | 7.70 | 7.75 | -2.64% | |
| 8.64 | 8.72 | 7.80 | 7.96 | -7.87% | |
| 9.14 | 9.44 | 8.52 | 8.64 | -6.80% | |
| 9.72 | 9.91 | 9.24 | 9.27 | -3.54% | |
| 9.35 | 9.85 | 9.13 | 9.61 | +1.91% | |
| 10.00 | 10.03 | 9.36 | 9.43 | -5.79% | |
| 10.07 | 10.27 | 9.81 | 10.01 | -1.09% | |
| 10.25 | 10.31 | 9.95 | 10.12 | -1.27% | |
| 10.50 | 10.50 | 9.95 | 10.25 | -1.06% | |
| 10.61 | 10.70 | 10.32 | 10.36 | -2.26% | |
| 9.99 | 10.67 | 9.97 | 10.60 | +5.37% | |
| 9.85 | 10.24 | 9.66 | 10.06 | +2.86% | |
| 10.32 | 10.40 | 9.74 | 9.78 | -5.42% | |
| 10.39 | 10.50 | 10.28 | 10.34 | -2.82% | |
| 10.79 | 10.79 | 10.48 | 10.64 | +0.09% | |
| 10.32 | 10.82 | 10.16 | 10.63 | +3.71% | |
| 10.00 | 10.43 | 9.90 | 10.25 | +4.17% | |
| 10.00 | 10.45 | 9.57 | 9.84 | -1.60% | |
| 9.69 | 10.14 | 9.41 | 10.00 | +1.94% | |
| 9.60 | 9.97 | 9.30 | 9.81 | +5.83% | |
| 9.26 | 9.70 | 9.06 | 9.27 | 0.00% | |
| 9.10 | 9.42 | 8.55 | 9.27 | +1.31% | |
| 7.58 | 9.34 | 7.47 | 9.15 | +21.03% | |
| 7.56 | 7.78 | 7.29 | 7.56 | -6.78% | |
| 8.47 | 8.51 | 8.10 | 8.11 | -4.70% | |
| 8.50 | 8.86 | 8.37 | 8.51 | +0.71% | |
| 8.25 | 8.51 | 8.11 | 8.45 | +2.42% | |
| 8.28 | 8.42 | 8.08 | 8.25 | +2.23% | |
| 7.84 | 8.08 | 7.55 | 8.07 | +1.77% | |
| 8.20 | 8.29 | 7.73 | 7.93 | -2.82% | |
| 8.10 | 8.55 | 8.00 | 8.16 | +3.16% | |
| 9.11 | 9.28 | 7.55 | 7.91 | -20.10% | |
| 9.36 | 10.09 | 9.29 | 9.90 | +4.76% | |
| 9.22 | 9.47 | 9.10 | 9.45 | +2.38% | |
| 8.82 | 9.43 | 8.73 | 9.23 | +4.89% | |
| 8.91 | 9.04 | 8.58 | 8.80 | -0.56% | |
| 8.70 | 9.16 | 8.50 | 8.85 | +1.49% | |
| 8.05 | 9.01 | 8.05 | 8.72 | +9.69% | |
| 7.92 | 8.36 | 7.75 | 7.95 | +1.79% | |
| 7.85 | 7.94 | 7.70 | 7.81 | -0.64% | |
| 7.95 | 7.99 | 7.60 | 7.86 | -1.63% | |
| 8.00 | 8.20 | 7.68 | 7.99 | -0.37% | |
| 9.00 | 9.02 | 6.98 | 8.02 | -13.02% | |
| 9.32 | 9.38 | 9.04 | 9.22 | -3.05% | |
| 9.56 | 9.90 | 9.34 | 9.51 | +1.17% | |
| 8.95 | 9.45 | 8.92 | 9.40 | +4.44% | |
| 9.13 | 9.36 | 8.77 | 9.00 | -3.12% | |
| 8.65 | 9.40 | 8.53 | 9.29 | +8.40% | |
| 9.26 | 9.30 | 8.55 | 8.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VSTM chart for longer ranges.