Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.910
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.980
+0.070 (3.66%)
Pre-market: Apr 29, 2026, 6:20 AM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.93 | 2.02 | 1.89 | 1.91 | 1.91 | - | 6,342,388 |
| Apr 27, 2026 | 1.88 | 2.04 | 1.88 | 1.91 | 1.91 | - | 7,280,513 |
| Apr 24, 2026 | 1.92 | 1.96 | 1.81 | 1.91 | 1.91 | - | 7,049,747 |
| Apr 23, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -3.05% | 4,402,570 |
| Apr 22, 2026 | 1.93 | 2.01 | 1.89 | 1.97 | 1.97 | 2.60% | 9,830,103 |
| Apr 21, 2026 | 2.02 | 2.03 | 1.87 | 1.92 | 1.92 | -4.95% | 12,393,165 |
| Apr 20, 2026 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | -0.98% | 5,489,676 |
| Apr 17, 2026 | 2.11 | 2.15 | 2.01 | 2.04 | 2.04 | -0.49% | 6,625,501 |
| Apr 16, 2026 | 2.18 | 2.21 | 2.03 | 2.05 | 2.05 | -5.53% | 7,925,385 |
| Apr 15, 2026 | 2.05 | 2.17 | 2.04 | 2.17 | 2.17 | 5.85% | 16,494,188 |
| Apr 14, 2026 | 2.22 | 2.27 | 2.03 | 2.05 | 2.05 | -7.66% | 7,915,687 |
| Apr 13, 2026 | 2.15 | 2.25 | 2.10 | 2.22 | 2.22 | 2.30% | 5,851,844 |
| Apr 10, 2026 | 2.19 | 2.24 | 2.07 | 2.17 | 2.17 | -0.46% | 10,590,487 |
| Apr 9, 2026 | 2.29 | 2.33 | 2.18 | 2.18 | 2.18 | -6.44% | 8,228,873 |
| Apr 8, 2026 | 2.43 | 2.46 | 2.28 | 2.33 | 2.33 | 0.87% | 4,422,765 |
| Apr 7, 2026 | 2.51 | 2.53 | 2.19 | 2.31 | 2.31 | -9.41% | 9,431,887 |
| Apr 6, 2026 | 2.62 | 2.77 | 2.52 | 2.55 | 2.55 | -2.30% | 9,868,336 |
| Apr 2, 2026 | 2.55 | 2.66 | 2.52 | 2.61 | 2.61 | - | 5,845,376 |
| Apr 1, 2026 | 2.77 | 2.78 | 2.59 | 2.61 | 2.61 | -4.74% | 7,138,478 |
| Mar 31, 2026 | 2.71 | 2.91 | 2.70 | 2.74 | 2.74 | 4.18% | 7,314,491 |
| Mar 30, 2026 | 2.74 | 2.86 | 2.54 | 2.63 | 2.63 | -4.01% | 6,352,715 |
| Mar 27, 2026 | 2.82 | 2.84 | 2.73 | 2.74 | 2.74 | -3.86% | 2,326,120 |
| Mar 26, 2026 | 2.71 | 2.89 | 2.66 | 2.85 | 2.85 | 3.26% | 3,962,110 |
| Mar 25, 2026 | 2.67 | 2.86 | 2.66 | 2.76 | 2.76 | 5.34% | 4,589,910 |
| Mar 24, 2026 | 2.56 | 2.64 | 2.48 | 2.62 | 2.62 | - | 3,844,667 |
| Mar 23, 2026 | 2.63 | 2.68 | 2.47 | 2.62 | 2.62 | 2.75% | 4,629,265 |
| Mar 20, 2026 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | -1.92% | 5,717,057 |
| Mar 19, 2026 | 2.50 | 2.62 | 2.46 | 2.60 | 2.60 | 3.79% | 3,207,718 |
| Mar 18, 2026 | 2.67 | 2.67 | 2.43 | 2.51 | 2.51 | -7.56% | 5,374,001 |
| Mar 17, 2026 | 2.77 | 2.77 | 2.65 | 2.71 | 2.71 | 0.74% | 4,181,024 |
| Mar 16, 2026 | 2.54 | 2.75 | 2.54 | 2.69 | 2.69 | 10.25% | 5,866,877 |
| Mar 13, 2026 | 2.56 | 2.59 | 2.39 | 2.44 | 2.44 | -1.21% | 5,817,427 |
| Mar 12, 2026 | 2.56 | 2.58 | 2.41 | 2.47 | 2.47 | -4.63% | 6,360,282 |
| Mar 11, 2026 | 2.68 | 2.73 | 2.57 | 2.59 | 2.59 | -4.07% | 7,843,264 |
| Mar 10, 2026 | 3.12 | 3.27 | 2.66 | 2.70 | 2.70 | -11.18% | 10,098,388 |
| Mar 9, 2026 | 2.67 | 3.06 | 2.64 | 3.04 | 3.04 | 11.76% | 7,408,337 |
| Mar 6, 2026 | 2.72 | 2.77 | 2.64 | 2.72 | 2.72 | -1.81% | 6,374,027 |
| Mar 5, 2026 | 2.84 | 2.96 | 2.75 | 2.77 | 2.77 | -4.81% | 5,763,728 |
| Mar 4, 2026 | 2.95 | 3.02 | 2.75 | 2.91 | 2.91 | - | 6,574,507 |
| Mar 3, 2026 | 3.12 | 3.19 | 2.83 | 2.91 | 2.91 | -11.01% | 8,862,208 |
| Mar 2, 2026 | 3.27 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 2,188,883 |
| Feb 27, 2026 | 3.33 | 3.39 | 3.28 | 3.35 | 3.35 | -0.30% | 3,149,895 |
| Feb 26, 2026 | 3.33 | 3.36 | 3.25 | 3.36 | 3.36 | 0.90% | 2,676,687 |
| Feb 25, 2026 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | 0.91% | 2,683,332 |
| Feb 24, 2026 | 3.36 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 2,742,446 |
| Feb 23, 2026 | 3.48 | 3.53 | 3.29 | 3.34 | 3.34 | -4.02% | 3,331,242 |
| Feb 20, 2026 | 3.50 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 2,469,810 |
| Feb 19, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -1.40% | 2,022,283 |
| Feb 18, 2026 | 3.57 | 3.69 | 3.52 | 3.57 | 3.57 | 0.56% | 3,016,829 |
| Feb 17, 2026 | 3.41 | 3.62 | 3.40 | 3.55 | 3.55 | 3.50% | 3,157,758 |
| Feb 13, 2026 | 3.40 | 3.63 | 3.39 | 3.43 | 3.43 | 0.88% | 4,847,521 |
| Feb 12, 2026 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 2,302,194 |
| Feb 11, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | 2.06% | 3,568,661 |
| Feb 10, 2026 | 3.30 | 3.42 | 3.27 | 3.39 | 3.39 | 2.11% | 3,130,634 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.26 | 3.32 | 3.32 | -2.35% | 2,217,907 |
| Feb 6, 2026 | 3.25 | 3.45 | 3.22 | 3.40 | 3.40 | 6.92% | 4,765,471 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.16 | 3.18 | 3.18 | -7.02% | 4,989,448 |
| 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 |