Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.170
+0.020 (0.63%)
At close: Jun 26, 2026, 4:00 PM EDT
3.160
-0.010 (-0.32%)
After-hours: Jun 26, 2026, 7:17 PM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 13,995,108 |
| Jun 25, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | - | 8,816,067 |
| Jun 24, 2026 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | -0.32% | 10,821,293 |
| Jun 23, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | - | 5,646,803 |
| Jun 22, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 8,854,574 |
| Jun 18, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 17,496,865 |
| Jun 17, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 16,154,949 |
| Jun 16, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 0.32% | 7,851,825 |
| Jun 15, 2026 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | - | 8,827,427 |
| Jun 12, 2026 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | - | 11,227,107 |
| Jun 11, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.32% | 9,844,869 |
| Jun 10, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 7,085,047 |
| Jun 9, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 7,210,211 |
| Jun 8, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 0.64% | 11,339,349 |
| Jun 5, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 8,408,767 |
| Jun 4, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | -0.32% | 8,810,475 |
| Jun 3, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | - | 25,112,900 |
| Jun 2, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.32% | 14,043,711 |
| Jun 1, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | - | 18,703,854 |
| May 29, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | - | 5,309,834 |
| May 28, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 5,873,374 |
| May 27, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 6,307,409 |
| May 26, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 6,813,107 |
| May 22, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | - | 6,695,117 |
| May 21, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 4,932,052 |
| May 20, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 7,812,571 |
| May 19, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | - | 6,963,853 |
| May 18, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 12,382,150 |
| May 15, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 8,135,536 |
| May 14, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 18,997,394 |
| May 13, 2026 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | -0.32% | 12,198,275 |
| May 12, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 9,087,972 |
| May 11, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 19,798,115 |
| May 8, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 7,428,025 |
| May 7, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.32% | 19,958,724 |
| May 6, 2026 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 23,773,267 |
| May 5, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 25,973,872 |
| May 4, 2026 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 34,361,768 |
| May 1, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | 55.50% | 182,315,651 |
| Apr 30, 2026 | 1.91 | 2.04 | 1.89 | 2.00 | 2.00 | 4.71% | 4,788,615 |
| Apr 29, 2026 | 1.91 | 1.92 | 1.80 | 1.91 | 1.91 | - | 5,654,137 |
| Apr 28, 2026 | 1.93 | 2.02 | 1.89 | 1.91 | 1.91 | - | 6,356,384 |
| 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 |