Esperion Therapeutics, Inc. (LON:0IIM)
London · Delayed Price · Currency is GBP · Price in USD 3.423
+0.012 (0.36%)
Feb 12, 2026, 4:59 PM GMT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.46 | 3.50 | 3.41 | 3.42 | 3.42 | 0.15% | 37,396 |
| Feb 11, 2026 | 3.39 | 3.43 | 3.34 | 3.41 | 3.41 | 1.82% | 59,026 |
| Feb 10, 2026 | 3.33 | 3.40 | 3.30 | 3.35 | 3.35 | 1.67% | 152,947 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -3.40% | 15,027 |
| Feb 6, 2026 | 3.23 | 3.44 | 3.23 | 3.41 | 3.41 | 3.87% | 171,822 |
| Feb 5, 2026 | 3.37 | 3.42 | 3.23 | 3.28 | 3.28 | -3.47% | 83,222 |
| Feb 4, 2026 | 3.53 | 3.54 | 3.40 | 3.40 | 3.40 | -1.42% | 10,466 |
| Feb 3, 2026 | 3.42 | 3.57 | 3.42 | 3.45 | 3.45 | -2.27% | 543 |
| Feb 2, 2026 | 3.32 | 3.63 | 3.23 | 3.53 | 3.53 | 4.13% | 17,410 |
| Jan 30, 2026 | 3.54 | 3.59 | 3.37 | 3.39 | 3.39 | -1.71% | 5,245 |
| Jan 29, 2026 | 3.40 | 3.47 | 3.40 | 3.45 | 3.45 | -0.14% | 43,223 |
| Jan 28, 2026 | 3.40 | 3.48 | 3.38 | 3.46 | 3.46 | 0.14% | 10,363 |
| Jan 27, 2026 | 3.34 | 3.45 | 3.23 | 3.45 | 3.45 | 6.22% | 6,888 |
| Jan 26, 2026 | 3.11 | 3.25 | 3.08 | 3.25 | 3.25 | 3.84% | 25,092 |
| Jan 23, 2026 | 3.14 | 3.18 | 3.12 | 3.13 | 3.13 | -1.08% | 68,442 |
| Jan 22, 2026 | 2.99 | 3.19 | 2.98 | 3.16 | 3.16 | 8.29% | 25,567 |
| Jan 21, 2026 | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | -1.35% | 4,783 |
| Jan 20, 2026 | 3.04 | 3.04 | 2.82 | 2.96 | 2.96 | -5.58% | 89,402 |
| Jan 16, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | -1.32% | 15,431 |
| Jan 15, 2026 | 3.12 | 3.18 | 3.09 | 3.18 | 3.18 | -0.72% | 68,054 |
| Jan 14, 2026 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | -2.59% | 1,828 |
| Jan 13, 2026 | 3.58 | 3.58 | 3.01 | 3.29 | 3.29 | -9.13% | 201,641 |
| Jan 12, 2026 | 4.01 | 4.01 | 3.59 | 3.62 | 3.62 | -5.83% | 84,952 |
| Jan 9, 2026 | 3.96 | 3.97 | 3.81 | 3.84 | 3.84 | -0.57% | 16,071 |
| Jan 8, 2026 | 3.85 | 4.17 | 3.83 | 3.86 | 3.86 | 0.31% | 57,489 |
| Jan 7, 2026 | 3.75 | 3.86 | 3.75 | 3.85 | 3.85 | 3.16% | 2,649 |
| Jan 6, 2026 | 3.77 | 3.83 | 3.70 | 3.73 | 3.73 | -1.43% | 2,426 |
| Jan 5, 2026 | 3.73 | 3.86 | 3.64 | 3.79 | 3.79 | 1.72% | 29,524 |
| Jan 2, 2026 | 3.87 | 3.87 | 3.72 | 3.72 | 3.72 | -0.24% | 4,101 |
| Dec 31, 2025 | 3.69 | 3.76 | 3.66 | 3.73 | 3.73 | -1.06% | 51,456 |
| Dec 30, 2025 | 3.90 | 3.91 | 3.76 | 3.77 | 3.77 | -3.38% | 102,146 |
| Dec 29, 2025 | 3.97 | 3.99 | 3.84 | 3.90 | 3.90 | -0.18% | 9,473 |
| Dec 24, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.05% | 26 |
| Dec 23, 2025 | 4.02 | 4.09 | 3.90 | 3.91 | 3.91 | -4.19% | 93,036 |
| Dec 22, 2025 | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | 2.59% | 23,660 |
| Dec 19, 2025 | 3.84 | 3.98 | 3.83 | 3.98 | 3.97 | 5.24% | 7,396 |
| Dec 18, 2025 | 3.67 | 3.80 | 3.67 | 3.78 | 3.78 | 2.05% | 4,146 |
| Dec 17, 2025 | 3.78 | 3.78 | 3.65 | 3.70 | 3.70 | 0.05% | 10,456 |
| Dec 16, 2025 | 3.72 | 3.74 | 3.67 | 3.70 | 3.70 | -3.72% | 12,286 |
| Dec 15, 2025 | 3.85 | 3.85 | 3.74 | 3.84 | 3.84 | -2.41% | 18,540 |
| Dec 12, 2025 | 4.11 | 4.11 | 3.94 | 3.94 | 3.94 | -3.74% | 14,657 |
| Dec 11, 2025 | 3.82 | 4.13 | 3.81 | 4.09 | 4.09 | 8.29% | 91,676 |
| Dec 10, 2025 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | -2.12% | 39,645 |
| Dec 9, 2025 | 3.93 | 3.95 | 3.83 | 3.86 | 3.86 | -0.80% | 57,997 |
| Dec 8, 2025 | 3.79 | 3.96 | 3.73 | 3.89 | 3.89 | 5.42% | 42,897 |
| Dec 5, 2025 | 3.81 | 3.83 | 3.69 | 3.69 | 3.69 | -5.31% | 4,281 |
| Dec 4, 2025 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | 2.42% | 1,851 |
| Dec 3, 2025 | 3.68 | 3.84 | 3.63 | 3.81 | 3.81 | 4.79% | 81,432 |
| Dec 2, 2025 | 3.75 | 3.87 | 3.61 | 3.63 | 3.63 | -2.42% | 74,123 |
| Dec 1, 2025 | 3.96 | 4.01 | 3.72 | 3.72 | 3.72 | -6.51% | 76,624 |