Skip to main content
Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.820
-0.030 (-1.62%)
At close: Feb 21, 2025, 4:00 PM
1.840
+0.020 (1.10%)
After-hours: Feb 21, 2025, 7:59 PM EST

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.881.911.811.821.82-1.62%1,966,061
Feb 20, 20251.901.931.851.851.85-2.63%1,579,684
Feb 19, 20251.861.931.861.901.901.60%2,027,968
Feb 18, 20251.861.931.861.871.870.54%1,564,907
Feb 14, 20251.831.901.821.861.86-0.53%1,917,271
Feb 13, 20251.891.911.841.871.87-0.53%2,005,554
Feb 12, 20251.761.901.761.881.885.03%3,258,501
Feb 11, 20251.831.841.711.791.79-3.76%4,166,158
Feb 10, 20251.881.881.821.861.86-1,903,614
Feb 7, 20251.851.871.821.861.860.54%1,813,726
Feb 6, 20251.921.921.831.851.85-2.12%1,871,279
Feb 5, 20251.881.941.851.891.890.53%2,554,092
Feb 4, 20251.811.881.741.881.883.87%3,970,030
Feb 3, 20251.751.861.711.811.811.12%5,390,397
Jan 31, 20251.801.831.741.791.79-1.10%9,380,863
Jan 30, 20251.881.921.801.811.81-4.23%5,220,366
Jan 29, 20251.941.981.861.891.89-3.08%4,113,337
Jan 28, 20252.012.041.941.951.95-2.01%2,940,747
Jan 27, 20252.092.131.961.991.99-5.24%4,328,057
Jan 24, 20252.092.232.052.102.100.96%5,606,856
Jan 23, 20252.202.262.022.082.08-5.45%6,610,900
Jan 22, 20252.162.222.072.202.202.33%5,891,509
Jan 21, 20252.232.252.142.152.15-2.71%5,012,337
Jan 17, 20252.252.312.172.212.21-2.21%2,550,371
Jan 16, 20252.162.282.052.262.262.26%8,963,350
Jan 15, 20252.312.342.122.212.21-1.34%5,810,193
Jan 14, 20252.292.402.232.242.24-1.75%4,368,803
Jan 13, 20252.292.332.152.282.28-2.56%7,799,211
Jan 10, 20252.172.362.132.342.347.83%5,191,856
Jan 8, 20252.152.202.132.172.17-2,967,018
Jan 7, 20252.152.222.152.172.170.93%3,758,347
Jan 6, 20252.202.272.122.152.15-1.83%5,236,960
Jan 3, 20252.212.222.102.192.19-0.45%5,684,894
Jan 2, 20252.222.292.172.202.20-3,405,346
Dec 31, 20242.152.232.152.202.202.33%2,639,239
Dec 30, 20242.242.262.132.152.15-5.70%5,840,928
Dec 27, 20242.322.362.242.282.28-1.72%3,068,922
Dec 26, 20242.272.342.162.322.320.87%4,173,081
Dec 24, 20242.242.302.182.302.302.68%1,955,784
Dec 23, 20242.202.292.192.242.242.28%2,801,599
Dec 20, 20242.152.232.122.192.190.69%6,141,774
Dec 19, 20242.192.252.152.182.180.69%3,614,297
Dec 18, 20242.402.432.122.162.16-12.20%5,835,195
Dec 17, 20242.432.542.352.462.465.58%7,509,573
Dec 16, 20242.282.432.212.332.333.56%6,453,269
Dec 13, 20242.182.271.842.252.25-11.76%33,909,558
Dec 12, 20242.722.722.472.552.55-5.20%8,228,097
Dec 11, 20243.073.102.282.692.69-11.51%19,112,644
Dec 10, 20243.843.892.973.043.04-20.63%13,609,412
Dec 9, 20243.483.943.353.833.8310.06%5,574,635
Dec 6, 20243.493.673.393.483.484.19%5,865,089
Dec 5, 20243.653.793.283.343.34-8.74%7,456,360
Dec 4, 20243.323.813.313.663.6612.62%10,939,053
Dec 3, 20243.053.293.013.253.254.84%5,497,610
Dec 2, 20242.783.442.783.103.1010.71%13,826,298
Nov 29, 20242.542.812.522.802.8010.24%4,133,964
Nov 27, 20242.592.612.462.542.54-1.17%5,322,328
Nov 26, 20242.522.612.512.572.57-7,582,940
Nov 25, 20242.522.622.522.572.571.98%4,438,082
Nov 22, 20242.482.542.452.522.522.02%3,157,468
Nov 21, 20242.392.512.352.472.472.49%3,108,215
Nov 20, 20242.382.452.312.412.41-4,286,690
Nov 19, 20242.132.412.132.412.4112.09%5,597,876
Nov 18, 20242.132.192.062.152.151.42%6,298,349
Nov 15, 20242.122.152.022.122.120.95%6,498,641
Nov 14, 20242.222.242.102.102.10-5.83%4,206,831
Nov 13, 20242.422.482.222.232.23-8.23%5,846,070
Nov 12, 20242.492.492.342.432.43-3.57%3,907,504
Nov 11, 20242.312.602.292.522.5210.53%13,033,208
Nov 8, 20242.092.372.072.282.288.06%8,947,091
Nov 7, 20242.032.141.872.112.11-4.52%11,884,471
Nov 6, 20242.192.252.122.212.214.25%6,038,465
Nov 5, 20242.002.141.972.122.126.00%6,292,577
Nov 4, 20242.042.051.972.002.00-1.48%2,492,973
Nov 1, 20242.062.092.012.032.03-0.49%2,143,843
Oct 31, 20242.132.142.042.042.04-4.23%2,754,580
Oct 30, 20242.082.202.062.132.132.40%2,794,520
Oct 29, 20242.122.122.052.082.08-2.35%2,239,903
Oct 28, 20242.122.262.122.132.131.43%3,363,823
Oct 25, 20242.072.162.052.102.101.94%3,552,788
Oct 24, 20242.062.122.042.062.060.49%1,762,297
Oct 23, 20242.122.132.022.052.05-3.76%2,654,602
Oct 22, 20242.062.132.002.132.133.40%2,843,423
Oct 21, 20242.042.082.032.062.060.98%1,814,674
Oct 18, 20242.102.142.042.042.04-3.32%2,895,948
Oct 17, 20242.132.182.032.112.11-0.47%2,893,325
Oct 16, 20242.172.212.052.122.12-0.47%4,644,243
Oct 15, 20242.092.162.042.132.131.91%1,766,637
Oct 14, 20241.972.101.942.092.096.09%1,941,783
Oct 11, 20241.901.981.881.971.974.23%3,462,946
Oct 10, 20241.921.931.821.891.89-2.07%3,330,558
Oct 9, 20242.052.061.891.931.93-6.76%4,022,068
Oct 8, 20242.042.142.022.072.071.47%1,676,157
Oct 7, 20242.182.192.022.042.04-5.56%3,147,734
Oct 4, 20241.982.171.942.162.1610.20%4,516,018
Oct 3, 20241.812.041.781.961.967.69%6,267,063
Oct 2, 20241.611.831.581.821.8213.04%6,948,102
Oct 1, 20241.691.691.601.611.61-2.42%3,256,756
Sep 30, 20241.681.741.631.651.65-1.79%2,798,969
Sep 27, 20241.651.711.641.681.682.44%2,728,942