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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$115.10$115.102,300——
2020-12-30$119.70$119.704,940——
2020-12-29$119.50$119.505,410——
2020-12-28$116.60$116.605,430——
2020-12-24$120.00$120.0010,620——
2020-12-23$126.30$126.3011,260——
2020-12-22$112.70$112.7010,770——
2020-12-21$106.60$106.607,460——
2020-12-18$105.70$105.7016,810——
2020-12-17$103.40$103.404,560——
2020-12-16$99.30$99.302,990——
2020-12-15$100.10$100.104,500——
2020-12-14$98.60$98.607,400——
2020-12-11$108.00$108.005,840——
2020-12-10$101.10$101.106,170——
2020-12-09$101.10$101.1011,280——
2020-12-08$103.40$103.406,730——
2020-12-07$97.90$97.902,860——
2020-12-04$99.20$99.204,520——
2020-12-03$93.80$93.803,950——
2020-12-02$94.00$94.004,390——
2020-12-01$91.20$91.208,050——
2020-11-30$91.50$91.503,860——
2020-11-27$94.20$94.203,230——
2020-11-25$94.50$94.503,540——
2020-11-24$96.00$96.0010,690——
2020-11-23$96.30$96.304,270——
2020-11-20$94.60$94.605,020——
2020-11-19$92.80$92.805,670——
2020-11-18$89.80$89.808,460——
2020-11-17$86.80$86.805,440——
2020-11-16$85.40$85.406,710——
2020-11-13$86.40$86.405,740——
2020-11-12$82.60$82.609,870——
2020-11-11$88.00$88.007,290——
2020-11-10$87.00$87.0021,290——
2020-11-09$78.40$78.4010,790——
2020-11-06$76.40$76.407,130——
2020-11-05$74.50$74.5011,850——
2020-11-04$76.00$76.005,620——
2020-11-03$77.40$77.405,300——
2020-11-02$74.90$74.904,540——
2020-10-30$74.10$74.106,280——
2020-10-29$76.20$76.205,660——
2020-10-28$74.30$74.305,770——
2020-10-27$77.90$77.907,700——
2020-10-26$81.00$81.005,990——
2020-10-23$84.70$84.703,390——
2020-10-22$85.90$85.904,130——
2020-10-21$83.60$83.605,530——
2020-10-20$83.80$83.803,030——
2020-10-19$84.10$84.103,250——
2020-10-16$86.90$86.905,060——
2020-10-15$84.90$84.906,900——
2020-10-14$81.90$81.904,420——
2020-10-13$84.90$84.904,650——
2020-10-12$86.70$86.706,280——
2020-10-09$89.10$89.103,620——
2020-10-08$92.20$92.206,900——
2020-10-07$88.90$88.905,400——
2020-10-06$84.90$84.904,790——
2020-10-05$84.30$84.309,640——
2020-10-02$78.10$78.108,050——
2020-10-01$76.10$76.109,500——
2020-09-30$77.40$77.4018,020——
2020-09-29$80.80$80.804,720——
2020-09-28$82.70$82.705,700——
2020-09-25$81.50$81.506,490——
2020-09-24$78.30$78.3010,450——
2020-09-23$79.30$79.3016,200——
2020-09-22$84.70$84.708,400——
2020-09-21$87.30$87.3010,750——
2020-09-18$95.90$95.9014,060——
2020-09-17$93.60$93.6011,590——
2020-09-16$90.40$90.408,570——
2020-09-15$89.70$89.7010,590——
2020-09-14$88.30$88.3015,470——
2020-09-11$83.90$83.9020,510——
2020-09-10$87.60$87.6012,080——
2020-09-09$87.60$87.6011,710——
2020-09-08$84.50$84.5012,260——
2020-09-04$84.00$84.0014,270——
2020-09-03$89.80$89.8023,280——
2020-09-02$84.60$84.6027,100——
2020-09-01$88.10$88.1025,960——
2020-08-31$91.90$91.9040,710——
2020-08-28$88.70$88.709,710——
2020-08-27$89.40$89.4018,240——
2020-08-26$88.60$88.6012,690——
2020-08-25$87.90$87.9027,610——
2020-08-24$89.30$89.3038,350——
2020-08-21$94.70$94.7060,490——
2020-08-20$92.80$92.8089,560——
2020-08-19$100.60$100.60123,870——
2020-08-18$85.60$85.6056,220——
2020-08-17$74.65$74.6557,140——
2020-08-14$65.50$65.5031,400——
2020-08-13$62.70$62.7038,310——
2020-08-12$61.60$61.6025,100——
2020-08-11$65.50$65.5017,310——
2020-08-10$67.90$67.909,160——
2020-08-07$66.60$66.6013,730——
2020-08-06$68.40$68.4016,360——
2020-08-05$67.20$67.2028,910——
2020-08-04$64.80$64.8029,070——
2020-08-03$64.80$64.8019,610——
2020-07-31$65.60$65.6024,960——
2020-07-30$69.20$69.2023,910——
2020-07-29$65.20$65.2023,760——
2020-07-28$67.50$67.5036,200——
2020-07-27$70.00$70.0038,170——
2020-07-24$71.30$71.3013,050——
2020-07-23$70.60$70.6017,940——
2020-07-22$73.60$73.6021,340——
2020-07-21$76.30$76.3016,660——
2020-07-20$82.60$82.608,550——
2020-07-17$85.70$85.709,750——
2020-07-16$81.80$81.8017,090——
2020-07-15$79.20$79.2029,210——
2020-07-14$84.70$84.7028,240——
2020-07-13$88.00$88.0029,530——
2020-07-10$95.40$95.4025,510——
2020-07-09$87.60$87.6015,440——
2020-07-08$88.00$88.0011,720——
2020-07-07$96.60$96.6017,900——
2020-07-06$100.00$100.007,180——
2020-07-02$103.00$103.0011,110——
2020-07-01$101.60$101.6019,550——
2020-06-30$110.10$110.1035,650——
2020-06-29$140.70$140.709,180——
2020-06-26$141.90$141.9026,880——
2020-06-25$144.50$144.505,170——
2020-06-24$140.10$140.1013,270——
2020-06-23$151.20$151.2010,890——
2020-06-22$146.60$146.605,190——
2020-06-19$137.90$137.9010,900——
2020-06-18$127.10$127.106,270——
2020-06-17$115.60$115.604,600——
2020-06-16$119.10$119.102,950——
2020-06-15$119.20$119.203,600——
2020-06-12$114.90$114.907,510——
2020-06-11$113.80$113.807,230——
2020-06-10$126.30$126.304,510——
2020-06-09$126.40$126.404,080——
2020-06-08$136.20$136.205,300——
2020-06-05$125.40$125.404,630——
2020-06-04$115.10$115.102,990——
2020-06-03$120.00$120.004,980——
2020-06-02$115.40$115.403,480——
2020-06-01$115.00$115.008,190——
2020-05-29$114.80$114.804,840——
2020-05-28$122.00$122.008,930——
2020-05-27$138.60$138.608,450——
2020-05-26$120.30$120.304,620——
2020-05-22$111.40$111.401,300——
2020-05-21$107.90$107.902,170——
2020-05-20$108.80$108.802,930——
2020-05-19$100.50$100.502,380——
2020-05-18$106.30$106.303,770——
2020-05-15$102.60$102.604,560——
2020-05-14$101.90$101.903,380——
2020-05-13$99.90$99.908,570——
2020-05-12$103.90$103.904,100——
2020-05-11$106.70$106.704,970——
2020-05-08$111.70$111.704,390——
2020-05-07$104.60$104.606,030——
2020-05-06$101.10$101.102,130——
2020-05-05$107.40$107.404,700——
2020-05-04$103.30$103.304,360——
2020-05-01$109.90$109.905,640——
2020-04-30$120.70$120.703,330——
2020-04-29$126.90$126.907,220——
2020-04-28$121.80$121.805,860——
2020-04-27$120.40$120.405,220——
2020-04-24$115.50$115.505,710——
2020-04-23$115.10$115.1012,660——
2020-04-22$108.30$108.303,580——
2020-04-21$99.70$99.706,880——
2020-04-20$105.80$105.804,540——
2020-04-17$110.20$110.205,870——
2020-04-16$106.50$106.506,210——
2020-04-15$111.30$111.303,500——
2020-04-14$115.90$115.904,840——
2020-04-13$110.40$110.404,810——
2020-04-09$106.60$106.604,090——
2020-04-08$109.30$109.305,000——
2020-04-07$100.50$100.506,320——
2020-04-06$107.70$107.705,170——
2020-04-03$100.90$100.902,850——
2020-04-02$96.80$96.804,710——
2020-04-01$90.20$90.208,830——
2020-03-31$109.30$109.305,830——
2020-03-30$114.20$114.202,610——
2020-03-27$111.50$111.503,680——
2020-03-26$116.60$116.606,280——
2020-03-25$113.30$113.306,130——
2020-03-24$106.90$106.909,790——
2020-03-23$79.90$79.908,510——
2020-03-20$86.70$86.707,570——
2020-03-19$92.00$92.009,240——
2020-03-18$75.10$75.109,620——
2020-03-17$87.50$87.509,810——
2020-03-16$71.40$71.408,330——
2020-03-13$91.10$91.109,960——
2020-03-12$81.20$81.2024,580——
2020-03-11$105.20$105.207,060——
2020-03-10$101.80$101.807,650——
2020-03-09$104.60$104.6010,750——
2020-03-06$119.60$119.604,470——
2020-03-05$124.10$124.105,340——
2020-03-04$124.30$124.303,400——
2020-03-03$120.10$120.107,800——
2020-03-02$123.70$123.705,780——
2020-02-28$118.70$118.707,950——
2020-02-27$118.10$118.108,040——
2020-02-26$129.70$129.705,550——
2020-02-25$128.50$128.509,670——
2020-02-24$139.10$139.105,220——
2020-02-21$145.00$145.003,990——
2020-02-20$146.40$146.404,500——
2020-02-19$147.00$147.006,450——
2020-02-18$147.40$147.405,180——
2020-02-14$149.00$149.004,290——
2020-02-13$148.40$148.401,670——
2020-02-12$149.30$149.302,130——
2020-02-11$146.10$146.105,030——
2020-02-10$144.40$144.404,470——
2020-02-07$146.50$146.504,950——
2020-02-06$152.50$152.505,130——
2020-02-05$152.60$152.605,550——
2020-02-04$152.70$152.705,920——
2020-02-03$148.70$148.708,530——
2020-01-31$145.10$145.108,500——
2020-01-30$145.90$145.906,600——
2020-01-29$148.30$148.306,990——
2020-01-28$146.40$146.403,690——
2020-01-27$145.30$145.3013,270——
2020-01-24$152.90$152.9012,390——
2020-01-23$168.60$168.6015,930——
2020-01-22$156.90$156.909,010——
2020-01-21$152.70$152.706,590——
2020-01-17$159.10$159.106,060——
2020-01-16$158.80$158.804,290——
2020-01-15$155.00$155.007,010——
2020-01-14$156.50$156.507,950——
2020-01-13$153.30$153.304,330——
2020-01-10$151.70$151.706,540——
2020-01-09$145.40$145.404,320——
2020-01-08$145.50$145.502,940——
2020-01-07$148.90$148.903,020——
2020-01-06$148.10$148.106,600——
2020-01-03$151.10$151.106,760——
2020-01-02$152.60$152.607,340——