Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.020
+0.010 (0.99%)
Jun 26, 2025, 4:00 PM - Market closed

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.011.051.001.021.020.99%1,794,575
Jun 25, 20251.071.081.011.011.01-5.61%1,628,547
Jun 24, 20251.061.101.031.071.072.88%2,572,505
Jun 23, 20251.061.080.991.041.04-2.80%3,066,452
Jun 20, 20251.101.121.051.071.07-2.73%5,151,055
Jun 18, 20251.111.131.071.101.100.92%2,529,581
Jun 17, 20251.151.171.081.091.09-6.84%4,490,764
Jun 16, 20251.171.201.141.171.17-2,446,801
Jun 13, 20251.181.221.161.171.17-2.50%2,150,077
Jun 12, 20251.191.211.181.201.20-0.83%1,678,192
Jun 11, 20251.241.241.181.211.21-0.82%2,929,798
Jun 10, 20251.201.241.181.221.221.67%2,552,129
Jun 9, 20251.211.231.131.201.20-1.64%3,763,317
Jun 6, 20251.191.271.181.221.225.17%5,388,474
Jun 5, 20251.131.191.081.161.163.57%5,101,500
Jun 4, 20251.051.131.041.121.126.67%5,501,915
Jun 3, 20250.941.060.911.051.0514.30%5,764,923
Jun 2, 20250.850.960.850.920.928.10%6,059,421
May 30, 20250.870.870.810.850.85-2.39%4,498,312
May 29, 20250.850.880.830.870.874.30%3,765,990
May 28, 20250.810.850.790.830.831.81%4,150,721
May 27, 20250.800.830.800.820.823.75%4,839,946
May 23, 20250.800.810.760.790.79-1.58%7,358,052
May 22, 20250.850.870.800.800.80-5.86%3,737,089
May 21, 20250.910.920.840.850.85-6.13%4,501,259
May 20, 20250.870.920.860.910.915.19%6,178,278
May 19, 20250.810.890.800.860.867.75%4,271,901
May 16, 20250.800.810.750.800.803.17%4,986,477
May 15, 20250.730.780.690.780.786.47%9,238,497
May 14, 20250.790.800.720.730.73-6.49%7,067,696
May 13, 20250.810.820.750.780.78-2.28%5,925,662
May 12, 20250.810.860.770.800.800.09%12,085,538
May 9, 20250.910.930.730.800.80-10.60%11,788,063
May 8, 20250.870.930.840.890.892.51%10,082,213
May 7, 20250.991.000.850.870.87-10.72%6,004,357
May 6, 20251.011.050.960.980.98-7.10%4,748,715
May 5, 20251.071.101.031.051.05-3.67%4,151,730
May 2, 20251.001.110.981.091.0910.77%5,548,477
May 1, 20251.011.050.970.980.98-1.54%3,170,514
Apr 30, 20250.951.010.931.001.004.12%5,256,585
Apr 29, 20250.910.980.900.960.965.80%3,885,419
Apr 28, 20250.940.960.890.910.91-1.38%2,943,021
Apr 25, 20250.890.940.850.920.924.39%4,838,959
Apr 24, 20250.950.960.850.880.88-7.15%6,835,766
Apr 23, 20250.981.060.930.950.952.10%4,932,256
Apr 22, 20250.880.950.820.930.939.12%3,975,040
Apr 21, 20250.930.930.820.850.85-10.32%5,897,416
Apr 17, 20250.971.000.940.950.95-1.44%4,529,029
Apr 16, 20250.981.000.950.960.96-3.19%3,059,396
Apr 15, 20250.981.060.981.001.00-0.34%3,242,327