NASDAQ:VRCA | Historical Stock Price | Verrica Pharmaceuticals Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.29$7.55$17.36$39.89$91.66$210.632018-06-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$158.90$158.906,880——
2019-12-30$153.20$153.207,220——
2019-12-27$158.80$158.806,190——
2019-12-26$160.00$160.004,770——
2019-12-24$162.60$162.607,510——
2019-12-23$159.90$159.9015,680——
2019-12-20$156.20$156.2012,750——
2019-12-19$154.30$154.304,650——
2019-12-18$149.90$149.907,750——
2019-12-17$154.60$154.606,550——
2019-12-16$149.90$149.907,810——
2019-12-13$147.70$147.708,030——
2019-12-12$146.20$146.208,730——
2019-12-11$135.80$135.804,640——
2019-12-10$130.80$130.806,160——
2019-12-09$131.20$131.209,960——
2019-12-06$138.40$138.406,050——
2019-12-05$136.10$136.108,660——
2019-12-04$139.80$139.809,630——
2019-12-03$141.90$141.909,580——
2019-12-02$140.10$140.1014,820——
2019-11-29$150.70$150.706,300——
2019-11-27$157.10$157.1022,380——
2019-11-26$174.30$174.3023,120——
2019-11-25$162.00$162.0014,180——
2019-11-22$149.30$149.308,000——
2019-11-21$147.90$147.904,480——
2019-11-20$143.80$143.804,750——
2019-11-19$143.90$143.905,580——
2019-11-18$144.30$144.308,330——
2019-11-15$147.20$147.204,490——
2019-11-14$149.40$149.405,420——
2019-11-13$149.50$149.508,040——
2019-11-12$147.20$147.206,230——
2019-11-11$155.30$155.304,690——
2019-11-08$151.90$151.903,720——
2019-11-07$150.50$150.505,740——
2019-11-06$142.20$142.205,080——
2019-11-05$149.30$149.303,870——
2019-11-04$148.80$148.802,900——
2019-11-01$143.50$143.506,260——
2019-10-31$135.20$135.206,240——
2019-10-30$134.30$134.304,650——
2019-10-29$138.10$138.109,210——
2019-10-28$147.30$147.305,890——
2019-10-25$146.70$146.706,790——
2019-10-24$136.30$136.306,240——
2019-10-23$142.20$142.208,320——
2019-10-22$139.70$139.7013,050——
2019-10-21$150.70$150.704,960——
2019-10-18$146.50$146.507,410——
2019-10-17$149.20$149.203,330——
2019-10-16$146.00$146.008,580——
2019-10-15$153.80$153.806,480——
2019-10-14$146.20$146.203,320——
2019-10-11$152.60$152.6010,370——
2019-10-10$150.80$150.805,890——
2019-10-09$141.40$141.405,780——
2019-10-08$140.50$140.504,730——
2019-10-07$141.80$141.808,450——
2019-10-04$144.80$144.808,270——
2019-10-03$147.90$147.9010,970——
2019-10-02$153.20$153.204,100——
2019-10-01$144.30$144.306,490——
2019-09-30$147.60$147.6013,100——
2019-09-27$125.20$125.206,640——
2019-09-26$128.20$128.202,360——
2019-09-25$132.10$132.104,710——
2019-09-24$122.50$122.503,730——
2019-09-23$132.20$132.207,190——
2019-09-20$137.40$137.4032,340——
2019-09-19$140.00$140.008,230——
2019-09-18$144.70$144.707,070——
2019-09-17$148.00$148.007,600——
2019-09-16$148.10$148.1016,500——
2019-09-13$141.30$141.308,070——
2019-09-12$140.00$140.007,400——
2019-09-11$129.70$129.7012,260——
2019-09-10$118.10$118.105,600——
2019-09-09$105.00$105.007,040——
2019-09-06$100.20$100.2011,760——
2019-09-05$105.10$105.103,740——
2019-09-04$95.50$95.50760——
2019-09-03$93.40$93.401,560——
2019-08-30$99.10$99.10910——
2019-08-29$98.50$98.501,990——
2019-08-28$97.90$97.901,130——
2019-08-27$93.80$93.802,050——
2019-08-26$97.70$97.703,750——
2019-08-23$86.50$86.501,710——
2019-08-22$91.50$91.501,000——
2019-08-21$94.00$94.001,910——
2019-08-20$89.60$89.601,480——
2019-08-19$90.10$90.102,030——
2019-08-16$91.90$91.902,240——
2019-08-15$87.60$87.602,080——
2019-08-14$90.20$90.202,570——
2019-08-13$100.30$100.301,520——
2019-08-12$93.10$93.102,590——
2019-08-09$98.30$98.303,540——
2019-08-08$105.30$105.303,680——
2019-08-07$109.30$109.303,380——
2019-08-06$102.60$102.602,960——
2019-08-05$107.60$107.601,900——
2019-08-02$105.40$105.402,340——
2019-08-01$117.10$117.102,430——
2019-07-31$122.40$122.405,640——
2019-07-30$117.40$117.405,370——
2019-07-29$123.70$123.709,680——
2019-07-26$109.10$109.102,620——
2019-07-25$102.40$102.401,220——
2019-07-24$102.70$102.70840——
2019-07-23$102.60$102.601,840——
2019-07-22$101.20$101.20990——
2019-07-19$103.60$103.602,140——
2019-07-18$103.40$103.407,420——
2019-07-17$105.60$105.602,670——
2019-07-16$108.90$108.902,540——
2019-07-15$110.50$110.505,870——
2019-07-12$110.00$110.003,710——
2019-07-11$112.60$112.602,110——
2019-07-10$113.50$113.5010,990——
2019-07-09$121.40$121.402,800——
2019-07-08$110.90$110.906,200——
2019-07-05$111.10$111.104,480——
2019-07-03$117.50$117.503,180——
2019-07-02$115.70$115.706,840——
2019-07-01$122.60$122.6016,710——
2019-06-28$116.20$116.2054,580——
2019-06-27$96.80$96.8011,530——
2019-06-26$94.80$94.807,560——
2019-06-25$95.00$95.005,150——
2019-06-24$92.50$92.501,810——
2019-06-21$94.80$94.804,910——
2019-06-20$92.80$92.801,790——
2019-06-19$90.10$90.101,910——
2019-06-18$90.70$90.703,140——
2019-06-17$93.00$93.004,350——
2019-06-14$93.50$93.503,860——
2019-06-13$98.70$98.7014,390——
2019-06-12$89.30$89.301,930——
2019-06-11$90.20$90.202,440——
2019-06-10$89.20$89.206,000——
2019-06-07$81.20$81.203,850——
2019-06-06$72.10$72.103,230——
2019-06-05$71.00$71.006,050——
2019-06-04$76.20$76.205,140——
2019-06-03$71.70$71.705,340——
2019-05-31$71.30$71.303,760——
2019-05-30$79.90$79.903,230——
2019-05-29$80.50$80.502,540——
2019-05-28$84.40$84.402,340——
2019-05-24$89.50$89.501,620——
2019-05-23$89.50$89.503,760——
2019-05-22$87.10$87.102,110——
2019-05-21$89.00$89.001,060——
2019-05-20$87.90$87.902,130——
2019-05-17$88.00$88.001,690——
2019-05-16$91.20$91.201,850——
2019-05-15$92.50$92.5012,710——
2019-05-14$94.30$94.302,160——
2019-05-13$91.50$91.504,520——
2019-05-10$91.00$91.001,880——
2019-05-09$93.70$93.702,290——
2019-05-08$95.00$95.005,430——
2019-05-07$90.50$90.504,430——
2019-05-06$94.10$94.103,870——
2019-05-03$94.60$94.603,600——
2019-05-02$96.45$96.451,260——
2019-05-01$98.00$98.001,630——
2019-04-30$100.00$100.003,900——
2019-04-29$99.90$99.905,580——
2019-04-26$99.90$99.901,270——
2019-04-25$95.60$95.601,300——
2019-04-24$100.10$100.102,120——
2019-04-23$99.20$99.206,210——
2019-04-22$96.00$96.007,230——
2019-04-18$106.40$106.402,070——
2019-04-17$105.80$105.802,180——
2019-04-16$103.30$103.301,370——
2019-04-15$103.10$103.101,650——
2019-04-12$104.80$104.801,080——
2019-04-11$103.50$103.503,030——
2019-04-10$99.90$99.907,320——
2019-04-09$100.00$100.0010,510——
2019-04-08$109.40$109.404,290——
2019-04-05$109.20$109.202,840——
2019-04-04$103.50$103.504,400——
2019-04-03$104.90$104.902,380——
2019-04-02$102.30$102.306,420——
2019-04-01$103.40$103.405,940——
2019-03-29$108.10$108.105,750——
2019-03-28$113.00$113.001,690——
2019-03-27$109.50$109.502,990——
2019-03-26$110.90$110.905,030——
2019-03-25$112.50$112.505,370——
2019-03-22$115.40$115.405,010——
2019-03-21$122.90$122.903,380——
2019-03-20$120.70$120.702,490——
2019-03-19$127.80$127.803,660——
2019-03-18$123.00$123.008,140——
2019-03-15$129.00$129.0044,230——
2019-03-14$130.20$130.204,400——
2019-03-13$125.70$125.707,510——
2019-03-12$120.00$120.0019,510——
2019-03-11$110.00$110.009,500——
2019-03-08$109.80$109.806,880——
2019-03-07$117.60$117.603,050——
2019-03-06$118.70$118.7011,650——
2019-03-05$127.00$127.009,560——
2019-03-04$126.60$126.6012,180——
2019-03-01$121.10$121.105,790——
2019-02-28$113.20$113.208,640——
2019-02-27$108.60$108.603,710——
2019-02-26$107.70$107.703,440——
2019-02-25$110.10$110.105,670——
2019-02-22$108.20$108.205,150——
2019-02-21$110.90$110.903,740——
2019-02-20$111.20$111.205,470——
2019-02-19$110.90$110.907,780——
2019-02-15$127.10$127.104,250——
2019-02-14$119.70$119.702,270——
2019-02-13$123.70$123.706,570——
2019-02-12$127.30$127.305,900——
2019-02-11$129.90$129.905,520——
2019-02-08$140.70$140.705,330——
2019-02-07$135.10$135.104,790——
2019-02-06$135.00$135.003,730——
2019-02-05$135.00$135.005,240——
2019-02-04$129.30$129.308,150——
2019-02-01$122.70$122.703,850——
2019-01-31$119.70$119.702,630——
2019-01-30$120.10$120.105,030——
2019-01-29$116.10$116.104,500——
2019-01-28$111.10$111.103,550——
2019-01-25$110.70$110.703,510——
2019-01-24$103.40$103.401,030——
2019-01-23$103.50$103.50810——
2019-01-22$98.90$98.903,950——
2019-01-18$104.20$104.203,410——
2019-01-17$103.00$103.002,550——
2019-01-16$104.80$104.80870——
2019-01-15$104.70$104.70930——
2019-01-14$104.50$104.505,320——
2019-01-11$110.10$110.103,190——
2019-01-10$115.00$115.003,870——
2019-01-09$117.50$117.504,440——
2019-01-08$104.70$104.708,780——
2019-01-07$115.40$115.4017,070——
2019-01-04$99.20$99.208,850——
2019-01-03$85.00$85.0027,260——
2019-01-02$79.50$79.501,740——