Skip to main content
logo
Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
4.010
+0.060 (1.52%)
At close: Nov 28, 2025, 1:00 PM EST
3.990
-0.020 (-0.50%)
After-hours: Nov 28, 2025, 4:59 PM EST

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253.984.023.884.014.011.52%4,607,145
Nov 26, 20253.704.023.643.953.957.05%11,046,569
Nov 25, 20253.283.773.283.693.6916.40%19,156,711
Nov 24, 20253.103.203.103.173.172.92%6,314,339
Nov 21, 20252.953.182.953.083.084.41%9,835,281
Nov 20, 20252.843.022.822.952.955.73%6,423,068
Nov 19, 20252.832.842.742.792.79-1.41%2,744,848
Nov 18, 20252.832.912.662.832.830.35%7,227,838
Nov 17, 20252.882.932.722.822.82-2.76%3,887,012
Nov 14, 20252.923.052.892.902.90-2.03%4,301,714
Nov 13, 20253.003.102.942.962.96-2.31%6,126,092
Nov 12, 20253.113.263.033.033.03-2.26%11,089,376
Nov 11, 20252.883.122.843.103.107.64%7,913,987
Nov 10, 20252.682.902.652.882.888.27%8,144,277
Nov 7, 20252.502.672.492.662.666.40%6,594,939
Nov 6, 20252.762.782.422.502.50-14.97%11,799,535
Nov 5, 20252.813.002.772.942.943.16%5,386,632
Nov 4, 20252.902.972.802.852.85-3.39%5,594,826
Nov 3, 20253.003.002.852.952.95-0.67%3,843,376
Oct 31, 20252.843.012.802.972.974.58%6,293,389
Oct 30, 20252.812.942.782.842.84-1.05%3,454,115
Oct 29, 20253.043.042.802.872.87-5.59%6,169,701
Oct 28, 20252.933.112.883.043.044.83%7,211,749
Oct 27, 20252.752.922.732.902.907.01%6,172,141
Oct 24, 20252.722.762.682.712.711.12%3,374,696
Oct 23, 20252.742.762.652.682.68-1.47%3,368,927
Oct 22, 20252.752.792.652.722.72-2.51%4,442,567
Oct 21, 20252.822.832.722.792.79-1.06%3,397,842
Oct 20, 20252.782.852.712.822.822.55%4,386,556
Oct 17, 20252.602.842.592.752.753.77%5,490,040
Oct 16, 20252.532.682.522.652.655.16%5,228,213
Oct 15, 20252.752.762.522.522.52-6.67%9,042,433
Oct 14, 20252.672.742.552.702.70-0.74%5,131,510
Oct 13, 20252.552.752.542.722.727.51%7,206,075
Oct 10, 20252.462.592.442.532.533.05%7,549,788
Oct 9, 20252.622.672.442.462.46-4.47%6,619,684
Oct 8, 20252.522.662.302.572.57-16.83%31,277,610
Oct 7, 20253.103.163.033.093.09-0.96%8,140,816
Oct 6, 20253.293.423.113.123.12-5.45%7,953,857
Oct 3, 20253.063.382.973.303.3013.79%18,969,135
Oct 2, 20252.922.942.802.902.90-4,188,222
Oct 1, 20252.632.962.632.902.909.43%8,449,309
Sep 30, 20252.612.712.572.652.650.38%4,883,017
Sep 29, 20252.692.772.602.642.64-0.38%8,519,852
Sep 26, 20252.582.652.472.652.653.52%5,395,510
Sep 25, 20252.382.602.352.562.565.35%8,625,632
Sep 24, 20252.492.512.412.432.43-2.02%4,775,648
Sep 23, 20252.472.522.442.482.48-1.20%6,588,656
Sep 22, 20252.662.662.472.512.51-5.64%7,788,180
Sep 19, 20252.832.942.652.662.66-3.27%10,733,942