Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.930
+0.130 (3.42%)
At close: Dec 19, 2025, 4:00 PM EST
3.930
0.00 (0.00%)
After-hours: Dec 19, 2025, 7:42 PM EST
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.78 | 4.04 | 3.78 | 3.93 | 3.93 | 3.42% | 12,350,573 |
| Dec 18, 2025 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | 4.11% | 4,134,995 |
| 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 |
| Dec 2, 2025 | 3.75 | 3.90 | 3.59 | 3.66 | 3.66 | -1.61% | 5,433,922 |
| Dec 1, 2025 | 3.94 | 4.03 | 3.64 | 3.72 | 3.72 | -7.23% | 7,009,619 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | 1.52% | 4,617,974 |
| Nov 26, 2025 | 3.70 | 4.02 | 3.64 | 3.95 | 3.95 | 7.05% | 11,056,743 |
| Nov 25, 2025 | 3.28 | 3.77 | 3.28 | 3.69 | 3.69 | 16.40% | 19,177,642 |
| Nov 24, 2025 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | 2.92% | 6,460,707 |
| Nov 21, 2025 | 2.95 | 3.18 | 2.95 | 3.08 | 3.08 | 4.41% | 9,844,122 |
| Nov 20, 2025 | 2.84 | 3.02 | 2.82 | 2.95 | 2.95 | 5.73% | 6,426,817 |
| Nov 19, 2025 | 2.83 | 2.84 | 2.74 | 2.79 | 2.79 | -1.41% | 2,744,848 |
| Nov 18, 2025 | 2.83 | 2.91 | 2.66 | 2.83 | 2.83 | 0.35% | 7,227,838 |
| Nov 17, 2025 | 2.88 | 2.93 | 2.72 | 2.82 | 2.82 | -2.76% | 3,887,012 |
| Nov 14, 2025 | 2.92 | 3.05 | 2.89 | 2.90 | 2.90 | -2.03% | 4,301,714 |
| Nov 13, 2025 | 3.00 | 3.10 | 2.94 | 2.96 | 2.96 | -2.31% | 6,126,092 |
| Nov 12, 2025 | 3.11 | 3.26 | 3.03 | 3.03 | 3.03 | -2.26% | 11,089,376 |
| Nov 11, 2025 | 2.88 | 3.12 | 2.84 | 3.10 | 3.10 | 7.64% | 7,913,987 |
| Nov 10, 2025 | 2.68 | 2.90 | 2.65 | 2.88 | 2.88 | 8.27% | 8,144,277 |
| Nov 7, 2025 | 2.50 | 2.67 | 2.49 | 2.66 | 2.66 | 6.40% | 6,594,939 |
| Nov 6, 2025 | 2.76 | 2.78 | 2.42 | 2.50 | 2.50 | -14.97% | 11,799,535 |
| Nov 5, 2025 | 2.81 | 3.00 | 2.77 | 2.94 | 2.94 | 3.16% | 5,386,632 |
| Nov 4, 2025 | 2.90 | 2.97 | 2.80 | 2.85 | 2.85 | -3.39% | 5,594,826 |
| Nov 3, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -0.67% | 3,843,376 |
| Oct 31, 2025 | 2.84 | 3.01 | 2.80 | 2.97 | 2.97 | 4.58% | 6,293,389 |
| Oct 30, 2025 | 2.81 | 2.94 | 2.78 | 2.84 | 2.84 | -1.05% | 3,454,115 |
| Oct 29, 2025 | 3.04 | 3.04 | 2.80 | 2.87 | 2.87 | -5.59% | 6,169,701 |
| Oct 28, 2025 | 2.93 | 3.11 | 2.88 | 3.04 | 3.04 | 4.83% | 7,211,749 |
| Oct 27, 2025 | 2.75 | 2.92 | 2.73 | 2.90 | 2.90 | 7.01% | 6,172,141 |
| Oct 24, 2025 | 2.72 | 2.76 | 2.68 | 2.71 | 2.71 | 1.12% | 3,374,696 |
| Oct 23, 2025 | 2.74 | 2.76 | 2.65 | 2.68 | 2.68 | -1.47% | 3,368,927 |
| Oct 22, 2025 | 2.75 | 2.79 | 2.65 | 2.72 | 2.72 | -2.51% | 4,442,567 |
| Oct 21, 2025 | 2.82 | 2.83 | 2.72 | 2.79 | 2.79 | -1.06% | 3,397,842 |
| Oct 20, 2025 | 2.78 | 2.85 | 2.71 | 2.82 | 2.82 | 2.55% | 4,386,556 |
| Oct 17, 2025 | 2.60 | 2.84 | 2.59 | 2.75 | 2.75 | 3.77% | 5,490,040 |
| Oct 16, 2025 | 2.53 | 2.68 | 2.52 | 2.65 | 2.65 | 5.16% | 5,228,213 |
| Oct 15, 2025 | 2.75 | 2.76 | 2.52 | 2.52 | 2.52 | -6.67% | 9,042,433 |
| Oct 14, 2025 | 2.67 | 2.74 | 2.55 | 2.70 | 2.70 | -0.74% | 5,131,510 |
| Oct 13, 2025 | 2.55 | 2.75 | 2.54 | 2.72 | 2.72 | 7.51% | 7,206,075 |
| Oct 10, 2025 | 2.46 | 2.59 | 2.44 | 2.53 | 2.53 | 3.05% | 7,549,788 |