Skip to main content
Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.730
-0.060 (-1.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.813.833.683.733.73-1.58%3,200,647
Dec 4, 20253.793.913.763.793.790.26%4,725,235
Dec 3, 20253.663.853.613.783.783.28%4,144,677
Dec 2, 20253.753.903.593.663.66-1.61%5,423,428
Dec 1, 20253.944.033.643.723.72-7.23%7,005,384
Nov 28, 20253.984.023.884.014.011.52%4,607,145
Nov 26, 20253.704.023.643.953.957.05%11,046,569
Nov 25, 20253.283.773.283.693.6916.40%19,156,711
Nov 24, 20253.103.203.103.173.172.92%6,314,339
Nov 21, 20252.953.182.953.083.084.41%9,835,281
Nov 20, 20252.843.022.822.952.955.73%6,423,068
Nov 19, 20252.832.842.742.792.79-1.41%2,744,848
Nov 18, 20252.832.912.662.832.830.35%7,227,838
Nov 17, 20252.882.932.722.822.82-2.76%3,887,012
Nov 14, 20252.923.052.892.902.90-2.03%4,301,714
Nov 13, 20253.003.102.942.962.96-2.31%6,126,092
Nov 12, 20253.113.263.033.033.03-2.26%11,089,376
Nov 11, 20252.883.122.843.103.107.64%7,913,987
Nov 10, 20252.682.902.652.882.888.27%8,144,277
Nov 7, 20252.502.672.492.662.666.40%6,594,939
Nov 6, 20252.762.782.422.502.50-14.97%11,799,535
Nov 5, 20252.813.002.772.942.943.16%5,386,632
Nov 4, 20252.902.972.802.852.85-3.39%5,594,826
Nov 3, 20253.003.002.852.952.95-0.67%3,843,376
Oct 31, 20252.843.012.802.972.974.58%6,293,389
Oct 30, 20252.812.942.782.842.84-1.05%3,454,115
Oct 29, 20253.043.042.802.872.87-5.59%6,169,701
Oct 28, 20252.933.112.883.043.044.83%7,211,749
Oct 27, 20252.752.922.732.902.907.01%6,172,141
Oct 24, 20252.722.762.682.712.711.12%3,374,696
Oct 23, 20252.742.762.652.682.68-1.47%3,368,927
Oct 22, 20252.752.792.652.722.72-2.51%4,442,567
Oct 21, 20252.822.832.722.792.79-1.06%3,397,842
Oct 20, 20252.782.852.712.822.822.55%4,386,556
Oct 17, 20252.602.842.592.752.753.77%5,490,040
Oct 16, 20252.532.682.522.652.655.16%5,228,213
Oct 15, 20252.752.762.522.522.52-6.67%9,042,433
Oct 14, 20252.672.742.552.702.70-0.74%5,131,510
Oct 13, 20252.552.752.542.722.727.51%7,206,075
Oct 10, 20252.462.592.442.532.533.05%7,549,788
Oct 9, 20252.622.672.442.462.46-4.47%6,619,684
Oct 8, 20252.522.662.302.572.57-16.83%31,277,610
Oct 7, 20253.103.163.033.093.09-0.96%8,140,816
Oct 6, 20253.293.423.113.123.12-5.45%7,953,857
Oct 3, 20253.063.382.973.303.3013.79%18,969,135
Oct 2, 20252.922.942.802.902.90-4,188,222
Oct 1, 20252.632.962.632.902.909.43%8,449,309
Sep 30, 20252.612.712.572.652.650.38%4,883,017
Sep 29, 20252.692.772.602.642.64-0.38%8,519,852
Sep 26, 20252.582.652.472.652.653.52%5,395,510
Sep 25, 20252.382.602.352.562.565.35%8,625,632
Sep 24, 20252.492.512.412.432.43-2.02%4,775,648
Sep 23, 20252.472.522.442.482.48-1.20%6,588,656
Sep 22, 20252.662.662.472.512.51-5.64%7,788,180
Sep 19, 20252.832.942.652.662.66-3.27%10,733,942
Sep 18, 20252.762.802.692.752.751.10%6,312,800
Sep 17, 20252.802.852.692.722.72-1.81%4,948,806
Sep 16, 20252.792.822.702.772.77-0.36%4,896,830
Sep 15, 20252.872.902.772.782.78-2.11%5,433,921
Sep 12, 20252.772.892.732.842.841.79%4,550,594
Sep 11, 20252.622.802.612.792.797.31%6,410,561
Sep 10, 20252.532.602.452.602.602.36%5,899,847
Sep 9, 20252.482.622.372.542.541.20%9,437,130
Sep 8, 20252.702.732.482.512.51-6.34%9,779,820
Sep 5, 20252.542.712.542.682.685.93%10,775,752
Sep 4, 20252.432.582.402.532.534.12%7,644,716
Sep 3, 20252.312.442.262.432.434.74%6,782,599
Sep 2, 20252.222.422.202.322.324.50%7,952,576
Aug 29, 20252.222.282.092.222.220.45%8,189,554
Aug 28, 20252.192.262.182.212.211.38%3,774,572
Aug 27, 20252.192.242.172.182.18-0.46%4,353,463
Aug 26, 20252.172.232.142.192.191.86%3,711,346
Aug 25, 20252.172.292.142.152.15-0.92%4,960,827
Aug 22, 20252.142.202.132.172.171.88%4,941,768
Aug 21, 20252.062.152.032.132.133.90%4,353,782
Aug 20, 20252.032.092.002.052.050.49%3,744,337
Aug 19, 20252.082.142.032.042.04-2.86%4,020,998
Aug 18, 20252.052.112.012.102.102.44%4,656,695
Aug 15, 20252.042.192.022.052.05-0.97%5,523,777
Aug 14, 20251.942.111.862.072.076.70%6,622,241
Aug 13, 20251.832.031.821.941.948.38%9,295,175
Aug 12, 20251.861.881.741.791.79-2.98%4,558,634
Aug 11, 20251.871.871.781.851.85-1.34%4,252,021
Aug 8, 20251.811.881.701.871.873.31%5,166,333
Aug 7, 20251.921.971.771.811.81-5.73%5,228,045
Aug 6, 20251.631.931.621.921.9218.52%8,553,787
Aug 5, 20251.631.721.591.621.628.72%8,203,799
Aug 4, 20251.431.521.381.491.496.43%4,466,640
Aug 1, 20251.391.421.341.401.40-1.41%2,640,506
Jul 31, 20251.381.431.361.421.420.71%3,295,949
Jul 30, 20251.461.521.401.411.41-4.08%4,372,080
Jul 29, 20251.631.631.441.471.47-7.55%4,849,399
Jul 28, 20251.551.741.501.591.595.30%6,226,958
Jul 25, 20251.501.581.451.511.511.34%5,165,228
Jul 24, 20251.332.081.321.491.4912.03%34,883,394
Jul 23, 20251.241.381.211.331.339.02%5,553,166
Jul 22, 20251.141.241.131.221.226.09%3,228,933
Jul 21, 20251.181.221.141.151.15-1.71%1,868,607
Jul 18, 20251.251.271.141.171.17-5.65%2,935,514
Jul 17, 20251.121.271.111.241.2410.71%3,627,476