Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
2.695
-0.075 (-2.71%)
Mar 6, 2026, 11:22 AM EST - Market open
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.72 | 2.73 | 2.64 | 2.70 | - | -2.71% | 937,607 |
| Mar 5, 2026 | 2.84 | 2.96 | 2.75 | 2.77 | 2.77 | -4.81% | 5,717,224 |
| Mar 4, 2026 | 2.95 | 3.02 | 2.75 | 2.91 | 2.91 | - | 6,563,746 |
| Mar 3, 2026 | 3.12 | 3.19 | 2.83 | 2.91 | 2.91 | -11.01% | 8,831,439 |
| Mar 2, 2026 | 3.27 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 2,188,447 |
| Feb 27, 2026 | 3.33 | 3.39 | 3.28 | 3.35 | 3.35 | -0.30% | 3,145,253 |
| Feb 26, 2026 | 3.33 | 3.36 | 3.25 | 3.36 | 3.36 | 0.90% | 2,676,073 |
| Feb 25, 2026 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | 0.91% | 2,681,235 |
| Feb 24, 2026 | 3.36 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 2,741,928 |
| Feb 23, 2026 | 3.48 | 3.53 | 3.29 | 3.34 | 3.34 | -4.02% | 3,317,184 |
| Feb 20, 2026 | 3.50 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 2,464,323 |
| Feb 19, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -1.40% | 2,019,904 |
| Feb 18, 2026 | 3.57 | 3.69 | 3.52 | 3.57 | 3.57 | 0.56% | 3,011,329 |
| Feb 17, 2026 | 3.41 | 3.62 | 3.40 | 3.55 | 3.55 | 3.50% | 3,157,032 |
| Feb 13, 2026 | 3.40 | 3.63 | 3.39 | 3.43 | 3.43 | 0.88% | 4,780,825 |
| Feb 12, 2026 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 2,301,591 |
| Feb 11, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | 2.06% | 3,567,881 |
| Feb 10, 2026 | 3.30 | 3.42 | 3.27 | 3.39 | 3.39 | 2.11% | 3,130,024 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.26 | 3.32 | 3.32 | -2.35% | 2,208,328 |
| Feb 6, 2026 | 3.25 | 3.45 | 3.22 | 3.40 | 3.40 | 6.92% | 4,764,967 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.16 | 3.18 | 3.18 | -7.02% | 4,983,697 |
| Feb 4, 2026 | 3.52 | 3.54 | 3.39 | 3.42 | 3.42 | -2.56% | 3,639,599 |
| Feb 3, 2026 | 3.53 | 3.60 | 3.44 | 3.51 | 3.51 | 0.29% | 2,676,235 |
| Feb 2, 2026 | 3.39 | 3.64 | 3.34 | 3.50 | 3.50 | 3.24% | 3,949,548 |
| Jan 30, 2026 | 3.51 | 3.60 | 3.35 | 3.39 | 3.39 | -4.51% | 4,176,144 |
| Jan 29, 2026 | 3.45 | 3.55 | 3.40 | 3.55 | 3.55 | 2.60% | 4,733,700 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.36 | 3.46 | 3.46 | 1.17% | 3,904,676 |
| Jan 27, 2026 | 3.34 | 3.52 | 3.19 | 3.42 | 3.42 | 2.40% | 6,258,902 |
| Jan 26, 2026 | 3.12 | 3.35 | 3.06 | 3.34 | 3.34 | 6.37% | 7,117,099 |
| Jan 23, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 4,296,147 |
| Jan 22, 2026 | 2.98 | 3.21 | 2.97 | 3.17 | 3.17 | 6.38% | 7,143,581 |
| Jan 21, 2026 | 2.89 | 2.99 | 2.86 | 2.98 | 2.98 | 3.11% | 4,116,351 |
| Jan 20, 2026 | 2.93 | 2.98 | 2.86 | 2.89 | 2.89 | -4.93% | 5,631,699 |
| Jan 16, 2026 | 3.12 | 3.17 | 3.03 | 3.04 | 3.04 | -2.88% | 4,330,645 |
| Jan 15, 2026 | 3.12 | 3.21 | 3.06 | 3.13 | 3.13 | -3.10% | 5,492,096 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.17 | 3.23 | 3.23 | -2.12% | 4,621,188 |
| Jan 13, 2026 | 3.55 | 3.55 | 3.00 | 3.30 | 3.30 | -7.04% | 13,567,365 |
| Jan 12, 2026 | 3.91 | 3.91 | 3.54 | 3.55 | 3.55 | -8.51% | 9,221,412 |
| Jan 9, 2026 | 3.96 | 3.99 | 3.78 | 3.88 | 3.88 | -0.77% | 4,782,198 |
| Jan 8, 2026 | 3.86 | 4.18 | 3.82 | 3.91 | 3.91 | 1.82% | 11,072,977 |
| Jan 7, 2026 | 3.73 | 3.89 | 3.72 | 3.84 | 3.84 | 3.23% | 4,984,839 |
| Jan 6, 2026 | 3.82 | 3.84 | 3.69 | 3.72 | 3.72 | -2.36% | 2,617,691 |
| Jan 5, 2026 | 3.75 | 3.89 | 3.63 | 3.81 | 3.81 | 2.70% | 2,981,560 |
| Jan 2, 2026 | 3.86 | 3.89 | 3.65 | 3.71 | 3.71 | 0.27% | 4,967,078 |
| Dec 31, 2025 | 3.67 | 3.77 | 3.66 | 3.70 | 3.70 | 0.27% | 2,842,812 |
| Dec 30, 2025 | 3.89 | 3.92 | 3.68 | 3.69 | 3.69 | -5.14% | 3,980,573 |
| Dec 29, 2025 | 4.01 | 4.01 | 3.84 | 3.89 | 3.89 | -3.71% | 3,329,595 |
| Dec 26, 2025 | 3.93 | 4.05 | 3.87 | 4.04 | 4.04 | 2.28% | 4,626,301 |
| Dec 24, 2025 | 3.90 | 4.04 | 3.87 | 3.95 | 3.95 | 1.80% | 2,576,589 |
| Dec 23, 2025 | 4.02 | 4.13 | 3.87 | 3.88 | 3.88 | -3.96% | 5,186,321 |
| Dec 22, 2025 | 3.95 | 4.10 | 3.93 | 4.04 | 4.04 | 2.80% | 6,285,664 |
| Dec 19, 2025 | 3.78 | 4.04 | 3.78 | 3.93 | 3.93 | 3.42% | 12,480,672 |
| Dec 18, 2025 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | 4.11% | 4,136,066 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.63 | 3.65 | 3.65 | -1.62% | 3,037,044 |
| Dec 16, 2025 | 3.76 | 3.81 | 3.67 | 3.71 | 3.71 | -1.85% | 5,720,719 |
| Dec 15, 2025 | 3.89 | 3.90 | 3.71 | 3.78 | 3.78 | -1.82% | 4,529,998 |
| Dec 12, 2025 | 4.10 | 4.13 | 3.84 | 3.85 | 3.85 | -5.64% | 5,284,383 |
| Dec 11, 2025 | 3.84 | 4.13 | 3.80 | 4.08 | 4.08 | 6.53% | 11,440,012 |
| Dec 10, 2025 | 3.81 | 3.85 | 3.72 | 3.83 | 3.83 | 1.06% | 2,982,625 |
| Dec 9, 2025 | 3.91 | 3.99 | 3.76 | 3.79 | 3.79 | -3.07% | 4,224,586 |
| Dec 8, 2025 | 3.78 | 4.00 | 3.73 | 3.91 | 3.91 | 4.83% | 5,627,585 |
| Dec 5, 2025 | 3.81 | 3.83 | 3.68 | 3.73 | 3.73 | -1.58% | 3,202,726 |
| Dec 4, 2025 | 3.79 | 3.91 | 3.76 | 3.79 | 3.79 | 0.26% | 4,730,191 |
| Dec 3, 2025 | 3.66 | 3.85 | 3.61 | 3.78 | 3.78 | 3.28% | 4,149,422 |
| Dec 2, 2025 | 3.75 | 3.90 | 3.59 | 3.66 | 3.66 | -1.61% | 5,433,922 |
| Dec 1, 2025 | 3.94 | 4.03 | 3.64 | 3.72 | 3.72 | -7.23% | 7,009,619 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | 1.52% | 4,617,974 |
| Nov 26, 2025 | 3.70 | 4.02 | 3.64 | 3.95 | 3.95 | 7.05% | 11,056,743 |
| Nov 25, 2025 | 3.28 | 3.77 | 3.28 | 3.69 | 3.69 | 16.40% | 19,177,642 |
| Nov 24, 2025 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | 2.92% | 6,460,707 |
| Nov 21, 2025 | 2.95 | 3.18 | 2.95 | 3.08 | 3.08 | 4.41% | 9,844,122 |
| Nov 20, 2025 | 2.84 | 3.02 | 2.82 | 2.95 | 2.95 | 5.73% | 6,426,817 |
| Nov 19, 2025 | 2.83 | 2.84 | 2.74 | 2.79 | 2.79 | -1.41% | 2,744,848 |
| Nov 18, 2025 | 2.83 | 2.91 | 2.66 | 2.83 | 2.83 | 0.35% | 7,227,838 |
| Nov 17, 2025 | 2.88 | 2.93 | 2.72 | 2.82 | 2.82 | -2.76% | 3,887,012 |
| Nov 14, 2025 | 2.92 | 3.05 | 2.89 | 2.90 | 2.90 | -2.03% | 4,301,714 |
| Nov 13, 2025 | 3.00 | 3.10 | 2.94 | 2.96 | 2.96 | -2.31% | 6,126,092 |
| Nov 12, 2025 | 3.11 | 3.26 | 3.03 | 3.03 | 3.03 | -2.26% | 11,089,376 |
| Nov 11, 2025 | 2.88 | 3.12 | 2.84 | 3.10 | 3.10 | 7.64% | 7,913,987 |
| Nov 10, 2025 | 2.68 | 2.90 | 2.65 | 2.88 | 2.88 | 8.27% | 8,144,277 |
| Nov 7, 2025 | 2.50 | 2.67 | 2.49 | 2.66 | 2.66 | 6.40% | 6,594,939 |
| Nov 6, 2025 | 2.76 | 2.78 | 2.42 | 2.50 | 2.50 | -14.97% | 11,799,535 |
| Nov 5, 2025 | 2.81 | 3.00 | 2.77 | 2.94 | 2.94 | 3.16% | 5,386,632 |
| Nov 4, 2025 | 2.90 | 2.97 | 2.80 | 2.85 | 2.85 | -3.39% | 5,594,826 |
| Nov 3, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 3,843,376 |
| Oct 31, 2025 | 2.84 | 3.01 | 2.80 | 2.97 | 2.97 | 4.58% | 6,293,389 |
| Oct 30, 2025 | 2.81 | 2.94 | 2.78 | 2.84 | 2.84 | -1.05% | 3,454,115 |
| Oct 29, 2025 | 3.04 | 3.04 | 2.80 | 2.87 | 2.87 | -5.59% | 6,169,701 |
| Oct 28, 2025 | 2.93 | 3.11 | 2.88 | 3.04 | 3.04 | 4.83% | 7,211,749 |
| Oct 27, 2025 | 2.75 | 2.92 | 2.73 | 2.90 | 2.90 | 7.01% | 6,172,141 |
| Oct 24, 2025 | 2.72 | 2.76 | 2.68 | 2.71 | 2.71 | 1.12% | 3,374,696 |
| Oct 23, 2025 | 2.74 | 2.76 | 2.65 | 2.68 | 2.68 | -1.47% | 3,368,927 |
| Oct 22, 2025 | 2.75 | 2.79 | 2.65 | 2.72 | 2.72 | -2.51% | 4,442,567 |
| Oct 21, 2025 | 2.82 | 2.83 | 2.72 | 2.79 | 2.79 | -1.06% | 3,397,842 |
| Oct 20, 2025 | 2.78 | 2.85 | 2.71 | 2.82 | 2.82 | 2.55% | 4,386,556 |
| Oct 17, 2025 | 2.60 | 2.84 | 2.59 | 2.75 | 2.75 | 3.77% | 5,490,040 |
| Oct 16, 2025 | 2.53 | 2.68 | 2.52 | 2.65 | 2.65 | 5.16% | 5,228,213 |
| Oct 15, 2025 | 2.75 | 2.76 | 2.52 | 2.52 | 2.52 | -6.67% | 9,042,433 |
| Oct 14, 2025 | 2.67 | 2.74 | 2.55 | 2.70 | 2.70 | -0.74% | 5,131,510 |
| Oct 13, 2025 | 2.55 | 2.75 | 2.54 | 2.72 | 2.72 | 7.51% | 7,206,075 |