Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.260
-0.070 (-2.10%)
Feb 26, 2026, 9:51 AM EST - Market open
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.30 | 3.30 | 3.26 | 3.27 | - | -1.80% | 68,211 |
| Feb 25, 2026 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | 0.91% | 2,681,235 |
| Feb 24, 2026 | 3.36 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 2,741,928 |
| Feb 23, 2026 | 3.48 | 3.53 | 3.29 | 3.34 | 3.34 | -4.02% | 3,317,184 |
| Feb 20, 2026 | 3.50 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 2,464,323 |
| Feb 19, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -1.40% | 2,019,904 |
| Feb 18, 2026 | 3.57 | 3.69 | 3.52 | 3.57 | 3.57 | 0.56% | 3,011,329 |
| Feb 17, 2026 | 3.41 | 3.62 | 3.40 | 3.55 | 3.55 | 3.50% | 3,157,032 |
| Feb 13, 2026 | 3.40 | 3.63 | 3.39 | 3.43 | 3.43 | 0.88% | 4,780,825 |
| Feb 12, 2026 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 2,301,591 |
| Feb 11, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | 2.06% | 3,567,881 |
| Feb 10, 2026 | 3.30 | 3.42 | 3.27 | 3.39 | 3.39 | 2.11% | 3,130,024 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.26 | 3.32 | 3.32 | -2.35% | 2,208,328 |
| Feb 6, 2026 | 3.25 | 3.45 | 3.22 | 3.40 | 3.40 | 6.92% | 4,764,967 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.16 | 3.18 | 3.18 | -7.02% | 4,983,697 |
| Feb 4, 2026 | 3.52 | 3.54 | 3.39 | 3.42 | 3.42 | -2.56% | 3,639,599 |
| Feb 3, 2026 | 3.53 | 3.60 | 3.44 | 3.51 | 3.51 | 0.29% | 2,676,235 |
| Feb 2, 2026 | 3.39 | 3.64 | 3.34 | 3.50 | 3.50 | 3.24% | 3,949,548 |
| Jan 30, 2026 | 3.51 | 3.60 | 3.35 | 3.39 | 3.39 | -4.51% | 4,176,144 |
| Jan 29, 2026 | 3.45 | 3.55 | 3.40 | 3.55 | 3.55 | 2.60% | 4,733,700 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.36 | 3.46 | 3.46 | 1.17% | 3,904,676 |
| Jan 27, 2026 | 3.34 | 3.52 | 3.19 | 3.42 | 3.42 | 2.40% | 6,258,902 |
| Jan 26, 2026 | 3.12 | 3.35 | 3.06 | 3.34 | 3.34 | 6.37% | 7,117,099 |
| Jan 23, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 4,296,147 |
| Jan 22, 2026 | 2.98 | 3.21 | 2.97 | 3.17 | 3.17 | 6.38% | 7,143,581 |
| Jan 21, 2026 | 2.89 | 2.99 | 2.86 | 2.98 | 2.98 | 3.11% | 4,116,351 |
| Jan 20, 2026 | 2.93 | 2.98 | 2.86 | 2.89 | 2.89 | -4.93% | 5,631,699 |
| Jan 16, 2026 | 3.12 | 3.17 | 3.03 | 3.04 | 3.04 | -2.88% | 4,330,645 |
| Jan 15, 2026 | 3.12 | 3.21 | 3.06 | 3.13 | 3.13 | -3.10% | 5,492,096 |
| Jan 14, 2026 | 3.33 | 3.33 | 3.17 | 3.23 | 3.23 | -2.12% | 4,621,188 |
| Jan 13, 2026 | 3.55 | 3.55 | 3.00 | 3.30 | 3.30 | -7.04% | 13,567,365 |
| Jan 12, 2026 | 3.91 | 3.91 | 3.54 | 3.55 | 3.55 | -8.51% | 9,221,412 |
| Jan 9, 2026 | 3.96 | 3.99 | 3.78 | 3.88 | 3.88 | -0.77% | 4,782,198 |
| Jan 8, 2026 | 3.86 | 4.18 | 3.82 | 3.91 | 3.91 | 1.82% | 11,072,977 |
| Jan 7, 2026 | 3.73 | 3.89 | 3.72 | 3.84 | 3.84 | 3.23% | 4,984,839 |
| Jan 6, 2026 | 3.82 | 3.84 | 3.69 | 3.72 | 3.72 | -2.36% | 2,617,691 |
| Jan 5, 2026 | 3.75 | 3.89 | 3.63 | 3.81 | 3.81 | 2.70% | 2,981,560 |
| Jan 2, 2026 | 3.86 | 3.89 | 3.65 | 3.71 | 3.71 | 0.27% | 4,967,078 |
| Dec 31, 2025 | 3.67 | 3.77 | 3.66 | 3.70 | 3.70 | 0.27% | 2,842,812 |
| Dec 30, 2025 | 3.89 | 3.92 | 3.68 | 3.69 | 3.69 | -5.14% | 3,980,573 |
| Dec 29, 2025 | 4.01 | 4.01 | 3.84 | 3.89 | 3.89 | -3.71% | 3,329,595 |
| Dec 26, 2025 | 3.93 | 4.05 | 3.87 | 4.04 | 4.04 | 2.28% | 4,626,301 |
| Dec 24, 2025 | 3.90 | 4.04 | 3.87 | 3.95 | 3.95 | 1.80% | 2,576,589 |
| Dec 23, 2025 | 4.02 | 4.13 | 3.87 | 3.88 | 3.88 | -3.96% | 5,186,321 |
| Dec 22, 2025 | 3.95 | 4.10 | 3.93 | 4.04 | 4.04 | 2.80% | 6,285,664 |
| Dec 19, 2025 | 3.78 | 4.04 | 3.78 | 3.93 | 3.93 | 3.42% | 12,480,672 |
| Dec 18, 2025 | 3.68 | 3.82 | 3.68 | 3.80 | 3.80 | 4.11% | 4,136,066 |
| 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 |