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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.56$25.56126,467——
2020-12-30$25.92$25.92142,858——
2020-12-29$25.80$25.80234,200——
2020-12-28$27.12$27.12227,992——
2020-12-24$27.60$27.6073,392——
2020-12-23$28.08$28.08166,217——
2020-12-22$28.20$28.20301,425——
2020-12-21$27.36$27.36271,650——
2020-12-18$26.40$26.40560,975——
2020-12-17$27.36$27.36211,458——
2020-12-16$26.04$26.04225,400——
2020-12-15$26.52$26.52385,558——
2020-12-14$27.24$27.24443,833——
2020-12-11$28.68$28.68253,650——
2020-12-10$28.80$28.80307,750——
2020-12-09$28.08$28.08364,817——
2020-12-08$27.60$27.60393,833——
2020-12-07$27.12$27.12390,525——
2020-12-04$26.28$26.28426,033——
2020-12-03$27.24$27.24633,900——
2020-12-02$25.44$25.44353,475——
2020-12-01$25.08$25.08695,467——
2020-11-30$24.12$24.121,182,250——
2020-11-27$23.88$23.881,067,475——
2020-11-25$20.40$20.40500,783——
2020-11-24$18.96$18.96279,367——
2020-11-23$17.64$17.64120,067——
2020-11-20$17.76$17.7670,700——
2020-11-19$17.64$17.64115,750——
2020-11-18$17.52$17.52127,975——
2020-11-17$17.76$17.76123,442——
2020-11-16$18.24$18.24137,742——
2020-11-13$18.48$18.48215,375——
2020-11-12$18.12$18.12246,375——
2020-11-11$17.16$17.16185,775——
2020-11-10$17.16$17.16460,458——
2020-11-09$15.72$15.72207,317——
2020-11-06$14.64$14.64183,558——
2020-11-05$15.36$15.36248,942——
2020-11-04$14.88$14.88112,325——
2020-11-03$14.76$14.7694,258——
2020-11-02$14.64$14.64105,983——
2020-10-30$14.40$14.40246,283——
2020-10-29$14.88$14.88718,717——
2020-10-28$13.80$13.80204,867——
2020-10-27$14.88$14.88243,508——
2020-10-26$14.64$14.64137,125——
2020-10-23$14.64$14.6471,142——
2020-10-22$14.76$14.7691,100——
2020-10-21$14.64$14.64101,700——
2020-10-20$15.00$15.00108,133——
2020-10-19$15.36$15.3697,058——
2020-10-16$15.72$15.72137,550——
2020-10-15$15.60$15.60146,400——
2020-10-14$15.84$15.84144,292——
2020-10-13$16.44$16.4471,100——
2020-10-12$16.08$16.08133,617——
2020-10-09$16.80$16.80132,883——
2020-10-08$16.08$16.08103,283——
2020-10-07$16.32$16.32706,325——
2020-10-06$15.24$15.24127,133——
2020-10-05$15.96$15.96194,925——
2020-10-02$15.24$15.24306,808——
2020-10-01$15.12$15.12389,642——
2020-09-30$14.52$14.52261,108——
2020-09-29$14.76$14.76120,208——
2020-09-28$15.24$15.2491,917——
2020-09-25$15.24$15.24131,883——
2020-09-24$14.52$14.52270,425——
2020-09-23$15.00$15.00140,150——
2020-09-22$15.60$15.60109,858——
2020-09-21$15.72$15.72185,008——
2020-09-18$16.68$16.68411,383——
2020-09-17$16.32$16.32237,250——
2020-09-16$16.56$16.56690,150——
2020-09-15$16.92$16.92394,217——
2020-09-14$16.80$16.80473,067——
2020-09-11$14.64$14.64236,583——
2020-09-10$14.52$14.52305,550——
2020-09-09$14.16$14.16184,650——
2020-09-08$13.32$13.32318,700——
2020-09-04$13.80$13.80335,517——
2020-09-03$14.04$14.04343,583——
2020-09-02$14.88$14.88717,392——
2020-09-01$14.88$14.88170,200——
2020-08-31$15.12$15.12347,142——
2020-08-28$15.84$15.84170,683——
2020-08-27$15.12$15.12218,900——
2020-08-26$15.84$15.84119,267——
2020-08-25$15.84$15.84190,242——
2020-08-24$15.60$15.60283,275——
2020-08-21$16.32$16.32290,525——
2020-08-20$16.80$16.80192,925——
2020-08-19$17.04$17.04248,408——
2020-08-18$17.40$17.40162,417——
2020-08-17$17.64$17.64139,967——
2020-08-14$17.64$17.64216,092——
2020-08-13$18.24$18.24269,467——
2020-08-12$18.48$18.48455,800——
2020-08-11$17.40$17.40748,458——
2020-08-10$17.76$17.761,636,925——
2020-08-07$17.76$17.76183,025——
2020-08-06$17.76$17.76281,708——
2020-08-05$18.36$18.36336,758——
2020-08-04$17.76$17.76855,925——
2020-08-03$17.04$17.04498,717——
2020-07-31$16.08$16.08244,850——
2020-07-30$16.20$16.20370,358——
2020-07-29$16.44$16.441,141,283——
2020-07-28$16.92$16.92145,917——
2020-07-27$17.04$17.04473,875——
2020-07-24$17.52$17.52379,000——
2020-07-23$16.56$16.56244,783——
2020-07-22$17.16$17.16180,925——
2020-07-21$17.76$17.76254,692——
2020-07-20$18.00$18.00313,033——
2020-07-17$17.64$17.64286,408——
2020-07-16$16.56$16.56333,175——
2020-07-15$17.16$17.16432,475——
2020-07-14$16.80$16.80330,125——
2020-07-13$15.84$15.84542,058——
2020-07-10$17.40$17.40378,525——
2020-07-09$17.40$17.40397,692——
2020-07-08$18.36$18.36439,567——
2020-07-07$18.00$18.00695,042——
2020-07-06$19.32$19.32479,983——
2020-07-02$20.04$20.04260,192——
2020-07-01$20.16$20.16370,708——
2020-06-30$20.64$20.64457,375——
2020-06-29$20.40$20.40654,900——
2020-06-26$20.88$20.882,723,158——
2020-06-25$22.68$22.68582,533——
2020-06-24$22.20$22.20503,217——
2020-06-23$22.92$22.92527,158——
2020-06-22$22.20$22.20508,308——
2020-06-19$21.60$21.60501,675——
2020-06-18$21.60$21.60438,567——
2020-06-17$20.88$20.88441,567——
2020-06-16$21.24$21.24416,708——
2020-06-15$21.00$21.00543,175——
2020-06-12$21.12$21.12532,650——
2020-06-11$20.28$20.28743,642——
2020-06-10$21.60$21.60601,508——
2020-06-09$22.68$22.68377,658——
2020-06-08$22.92$22.92537,350——
2020-06-05$22.56$22.56565,417——
2020-06-04$21.96$21.96678,425——
2020-06-03$22.44$22.44308,975——
2020-06-02$22.68$22.68286,542——
2020-06-01$23.04$23.04418,692——
2020-05-29$22.32$22.32495,608——
2020-05-28$21.12$21.12465,683——
2020-05-27$21.00$21.00491,492——
2020-05-26$21.60$21.60505,958——
2020-05-22$22.32$22.32504,208——
2020-05-21$23.28$23.28838,625——
2020-05-20$23.28$23.28726,208——
2020-05-19$21.96$21.96685,567——
2020-05-18$21.60$21.60592,367——
2020-05-15$20.76$20.76394,467——
2020-05-14$21.00$21.00513,042——
2020-05-13$21.12$21.12754,458——
2020-05-12$21.96$21.96749,692——
2020-05-11$22.80$22.80980,158——
2020-05-08$23.76$23.761,421,283——
2020-05-07$21.96$21.96510,167——
2020-05-06$22.20$22.20676,967——
2020-05-05$22.44$22.44964,425——
2020-05-04$23.04$23.042,417,492——
2020-05-01$21.00$21.001,000,433——
2020-04-30$22.68$22.681,814,817——
2020-04-29$21.72$21.72934,242——
2020-04-28$22.56$22.561,860,025——
2020-04-27$25.32$25.323,606,417——
2020-04-24$49.56$49.56407,008——
2020-04-23$47.88$47.88560,225——
2020-04-22$50.40$50.40594,017——
2020-04-21$45.72$45.72249,433——
2020-04-20$46.56$46.56611,225——
2020-04-17$38.16$38.16123,167——
2020-04-16$36.48$36.48124,917——
2020-04-15$36.24$36.24122,883——
2020-04-14$38.16$38.16171,433——
2020-04-13$36.72$36.72138,642——
2020-04-09$36.00$36.00114,283——
2020-04-08$35.16$35.16280,667——
2020-04-07$35.04$35.04224,133——
2020-04-06$31.80$31.80199,933——
2020-04-03$29.64$29.6472,733——
2020-04-02$31.08$31.08167,225——
2020-04-01$29.76$29.7695,183——
2020-03-31$31.68$31.6898,608——
2020-03-30$30.72$30.72147,433——
2020-03-27$30.24$30.24416,517——
2020-03-26$30.72$30.72224,967——
2020-03-25$27.36$27.36214,108——
2020-03-24$26.16$26.16148,083——
2020-03-23$23.76$23.76126,042——
2020-03-20$22.44$22.44141,783——
2020-03-19$22.32$22.32100,200——
2020-03-18$19.92$19.92139,325——
2020-03-17$23.52$23.52160,808——
2020-03-16$19.56$19.56180,950——
2020-03-13$23.16$23.16217,675——
2020-03-12$22.08$22.08309,683——
2020-03-11$29.28$29.28247,500——
2020-03-10$35.76$35.76134,217——
2020-03-09$34.56$34.56320,133——
2020-03-06$40.56$40.56483,417——
2020-03-05$36.48$36.48191,983——
2020-03-04$35.64$35.64250,558——
2020-03-03$35.16$35.16234,542——
2020-03-02$35.76$35.76739,642——
2020-02-28$33.48$33.481,106,300——
2020-02-27$22.92$22.92231,700——
2020-02-26$24.12$24.12105,275——
2020-02-25$23.64$23.64167,025——
2020-02-24$24.72$24.72178,883——
2020-02-21$26.16$26.16132,133——
2020-02-20$25.20$25.20134,433——
2020-02-19$25.44$25.44166,892——
2020-02-18$24.72$24.72103,317——
2020-02-14$24.00$24.00104,925——
2020-02-13$24.12$24.1283,075——
2020-02-12$24.84$24.8494,558——
2020-02-11$24.24$24.2473,250——
2020-02-10$24.96$24.9682,983——
2020-02-07$23.76$23.76123,725——
2020-02-06$24.60$24.60118,292——
2020-02-05$26.04$26.04241,475——
2020-02-04$26.04$26.04492,583——
2020-02-03$22.56$22.56116,483——
2020-01-31$22.56$22.56134,508——
2020-01-30$21.48$21.4888,775——
2020-01-29$22.92$22.9258,692——
2020-01-28$22.08$22.0859,908——
2020-01-27$21.36$21.3689,633——
2020-01-24$22.44$22.44108,358——
2020-01-23$23.28$23.2892,908——
2020-01-22$22.92$22.92197,542——
2020-01-21$21.48$21.48150,633——
2020-01-17$22.80$22.80114,292——
2020-01-16$23.64$23.64183,233——
2020-01-15$24.60$24.60297,200——
2020-01-14$23.16$23.16208,242——
2020-01-13$21.96$21.96168,175——
2020-01-10$21.12$21.12258,192——
2020-01-09$21.60$21.60885,250——
2020-01-08$20.64$20.641,852,917——
2020-01-07$15.12$15.1250,917——
2020-01-06$15.72$15.7282,467——
2020-01-03$15.60$15.6058,175——
2020-01-02$15.96$15.9673,975——