NASDAQ:VSTM | Historical Stock Price | Verastem, 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
2012-01-27 to 2026-09-04
Data captured

Stock Price Chart

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

$2.21$5.54$13.88$34.75$87.01$217.852012-01-272026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$105.48$105.482,358——
2012-12-28$95.40$95.402,350——
2012-12-27$96.96$96.96775——
2012-12-26$98.04$98.04675——
2012-12-24$101.16$101.161,125——
2012-12-21$105.00$105.002,958——
2012-12-20$104.88$104.88983——
2012-12-19$102.00$102.002,000——
2012-12-18$103.32$103.322,758——
2012-12-17$91.92$91.92642——
2012-12-14$91.08$91.081,025——
2012-12-13$88.68$88.68500——
2012-12-12$87.96$87.961,300——
2012-12-11$87.96$87.961,617——
2012-12-10$81.00$81.00517——
2012-12-07$80.88$80.88208——
2012-12-06$79.44$79.44117——
2012-12-05$80.52$80.52742——
2012-12-04$79.56$79.56158——
2012-12-03$78.12$78.121,208——
2012-11-30$81.72$81.725,483——
2012-11-29$81.00$81.001,033——
2012-11-28$79.80$79.8074,292——
2012-11-27$80.76$80.763,217——
2012-11-26$77.64$77.64917——
2012-11-23$80.88$80.88692——
2012-11-21$80.40$80.404,908——
2012-11-20$82.92$82.921,242——
2012-11-19$84.36$84.361,450——
2012-11-16$85.68$85.681,317——
2012-11-15$83.64$83.641,800——
2012-11-14$81.00$81.00917——
2012-11-13$81.00$81.00442——
2012-11-12$79.80$79.80533——
2012-11-09$82.44$82.44258——
2012-11-08$86.16$86.16400——
2012-11-07$92.16$92.16700——
2012-11-06$96.96$96.961,100——
2012-11-05$94.92$94.92258——
2012-11-02$94.20$94.20517——
2012-11-01$95.16$95.16642——
2012-10-31$95.28$95.28483——
2012-10-26$95.64$95.64333——
2012-10-25$98.52$98.52525——
2012-10-24$95.40$95.40808——
2012-10-23$93.12$93.12292——
2012-10-22$95.88$95.88175——
2012-10-19$97.68$97.681,333——
2012-10-18$97.80$97.80342——
2012-10-17$101.04$101.0475——
2012-10-16$101.64$101.64267——
2012-10-15$102.48$102.48433——
2012-10-12$104.16$104.16458——
2012-10-11$108.60$108.60500——
2012-10-10$106.08$106.08208——
2012-10-09$106.68$106.68358——
2012-10-08$108.60$108.60433——
2012-10-05$112.08$112.08642——
2012-10-04$112.32$112.32333——
2012-10-03$112.08$112.08225——
2012-10-02$113.28$113.28425——
2012-10-01$113.28$113.28383——
2012-09-28$112.68$112.681,108——
2012-09-27$115.32$115.32417——
2012-09-26$113.28$113.28783——
2012-09-25$113.76$113.765,925——
2012-09-24$113.88$113.88692——
2012-09-21$111.96$111.963,975——
2012-09-20$119.04$119.042,950——
2012-09-19$118.08$118.081,067——
2012-09-18$116.16$116.161,725——
2012-09-17$115.56$115.561,942——
2012-09-14$117.12$117.122,433——
2012-09-13$120.00$120.00708——
2012-09-12$109.08$109.08225——
2012-09-11$108.72$108.72417——
2012-09-10$108.84$108.84600——
2012-09-07$110.16$110.16908——
2012-09-06$108.00$108.001,275——
2012-09-05$104.40$104.40825——
2012-09-04$103.80$103.80442——
2012-08-31$103.44$103.44383——
2012-08-30$100.56$100.56358——
2012-08-29$105.36$105.361,292——
2012-08-28$106.20$106.20358——
2012-08-27$104.88$104.88558——
2012-08-24$104.88$104.88858——
2012-08-23$105.96$105.96492——
2012-08-22$106.20$106.20658——
2012-08-21$102.00$102.00400——
2012-08-20$106.32$106.32333——
2012-08-17$101.40$101.401,633——
2012-08-16$104.40$104.40942——
2012-08-15$100.20$100.20875——
2012-08-14$96.24$96.24683——
2012-08-13$96.24$96.241,075——
2012-08-10$107.04$107.04250——
2012-08-09$109.68$109.68450——
2012-08-08$107.28$107.28283——
2012-08-07$111.72$111.72567——
2012-08-06$106.68$106.68408——
2012-08-03$103.20$103.20500——
2012-08-02$103.80$103.801,258——
2012-08-01$105.00$105.00833——
2012-07-31$112.08$112.08733——
2012-07-30$113.64$113.64208——
2012-07-27$116.64$116.642,517——
2012-07-26$118.32$118.32142——
2012-07-25$115.92$115.92850——
2012-07-24$115.68$115.681,000——
2012-07-23$116.52$116.52808——
2012-07-20$120.48$120.48692——
2012-07-19$121.56$121.56500——
2012-07-18$123.48$123.48458——
2012-07-17$124.92$124.92925——
2012-07-16$121.08$121.08633——
2012-07-13$122.40$122.402,450——
2012-07-12$120.12$120.12942——
2012-07-11$122.28$122.281,617——
2012-07-10$118.44$118.441,200——
2012-07-09$122.52$122.522,225——
2012-07-06$133.44$133.442,550——
2012-07-05$134.04$134.043,042——
2012-07-03$133.68$133.68375——
2012-07-02$128.76$128.76983——
2012-06-29$116.28$116.28975——
2012-06-28$117.72$117.72458——
2012-06-27$123.84$123.841,025——
2012-06-26$121.20$121.20583——
2012-06-25$120.00$120.00983——
2012-06-22$117.60$117.6011,458——
2012-06-21$118.92$118.92417——
2012-06-20$122.40$122.40125——
2012-06-19$125.40$125.40442——
2012-06-18$120.72$120.72600——
2012-06-15$122.40$122.401,483——
2012-06-14$125.28$125.28267——
2012-06-13$112.56$112.56433——
2012-06-12$118.68$118.681,042——
2012-06-11$112.08$112.083,017——
2012-06-08$120.84$120.84358——
2012-06-07$120.72$120.72575——
2012-06-06$126.24$126.242,158——
2012-06-05$121.68$121.681,425——
2012-06-04$118.32$118.32108——
2012-06-01$113.52$113.52717——
2012-05-31$120.48$120.483,242——
2012-05-30$111.96$111.96225——
2012-05-29$114.00$114.0092——
2012-05-25$111.84$111.84283——
2012-05-24$114.36$114.36450——
2012-05-23$114.24$114.24800——
2012-05-22$114.96$114.96408——
2012-05-21$120.00$120.00400——
2012-05-18$116.76$116.761,083——
2012-05-17$117.96$117.96392——
2012-05-16$116.64$116.64442——
2012-05-15$116.28$116.28775——
2012-05-14$114.36$114.36658——
2012-05-11$119.28$119.28558——
2012-05-10$118.56$118.56342——
2012-05-09$116.04$116.04225——
2012-05-08$119.88$119.881,217——
2012-05-07$120.00$120.00992——
2012-05-04$113.88$113.88750——
2012-05-03$119.28$119.281,483——
2012-05-02$128.64$128.64392——
2012-05-01$126.60$126.601,583——
2012-04-30$124.56$124.565,867——
2012-04-27$118.80$118.802,250——
2012-04-26$118.80$118.801,100——
2012-04-25$118.80$118.801,275——
2012-04-24$119.40$119.40250——
2012-04-23$117.48$117.481,483——
2012-04-20$118.68$118.681,408——
2012-04-19$117.84$117.84917——
2012-04-18$120.84$120.844,967——
2012-04-17$122.04$122.04500——
2012-04-16$123.36$123.36733——
2012-04-13$127.20$127.20825——
2012-04-12$132.00$132.001,458——
2012-04-11$133.32$133.322,058——
2012-04-10$127.08$127.086,367——
2012-04-09$129.24$129.241,400——
2012-04-05$127.08$127.08250——
2012-04-04$127.32$127.321,033——
2012-04-03$128.76$128.761,200——
2012-04-02$130.92$130.923,042——
2012-03-30$131.16$131.1643,067——
2012-03-29$127.56$127.562,950——
2012-03-28$130.20$130.201,667——
2012-03-27$128.88$128.882,633——
2012-03-26$130.44$130.44950——
2012-03-23$131.16$131.16492——
2012-03-22$127.68$127.681,992——
2012-03-21$128.40$128.401,675——
2012-03-20$132.84$132.84750——
2012-03-19$132.24$132.24542——
2012-03-16$132.60$132.604,325——
2012-03-15$144.12$144.124,475——
2012-03-14$132.00$132.001,350——
2012-03-13$134.40$134.401,483——
2012-03-12$136.32$136.321,133——
2012-03-09$134.76$134.761,083——
2012-03-08$129.84$129.842,508——
2012-03-07$130.32$130.323,292——
2012-03-06$133.20$133.20592——
2012-03-05$133.92$133.921,442——
2012-03-02$140.40$140.40400——
2012-03-01$135.60$135.60875——
2012-02-29$139.20$139.20258——
2012-02-28$139.20$139.20275——
2012-02-27$138.00$138.00200——
2012-02-24$130.32$130.32875——
2012-02-23$135.60$135.60850——
2012-02-22$132.60$132.60325——
2012-02-21$132.12$132.12367——
2012-02-17$138.24$138.242,492——
2012-02-16$138.96$138.96758——
2012-02-15$136.08$136.081,625——
2012-02-14$136.68$136.682,483——
2012-02-13$135.84$135.842,900——
2012-02-10$130.80$130.804,050——
2012-02-09$130.56$130.561,142——
2012-02-08$132.00$132.001,308——
2012-02-07$131.16$131.16417——
2012-02-06$131.28$131.283,900——
2012-02-03$133.68$133.683,525——
2012-02-02$132.00$132.005,225——
2012-02-01$132.00$132.001,008——
2012-01-31$131.52$131.529,242——
2012-01-30$136.80$136.807,408——
2012-01-27$133.08$133.0862,317——