Skip to main content
logo
Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.040
+0.140 (4.83%)
At close: Oct 28, 2025, 4:00 PM EDT
3.037
-0.003 (-0.11%)
After-hours: Oct 28, 2025, 6:08 PM EDT

Esperion Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.933.112.883.043.044.83%7,183,434
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
Sep 18, 20252.762.802.692.752.751.10%6,312,800
Sep 17, 20252.802.852.692.722.72-1.81%4,948,806
Sep 16, 20252.792.822.702.772.77-0.36%4,896,830
Sep 15, 20252.872.902.772.782.78-2.11%5,433,921
Sep 12, 20252.772.892.732.842.841.79%4,550,594
Sep 11, 20252.622.802.612.792.797.31%6,410,561
Sep 10, 20252.532.602.452.602.602.36%5,899,847
Sep 9, 20252.482.622.372.542.541.20%9,437,130
Sep 8, 20252.702.732.482.512.51-6.34%9,779,820
Sep 5, 20252.542.712.542.682.685.93%10,775,752
Sep 4, 20252.432.582.402.532.534.12%7,644,716
Sep 3, 20252.312.442.262.432.434.74%6,585,714
Sep 2, 20252.222.422.202.322.324.50%7,952,576
Aug 29, 20252.222.282.092.222.220.45%8,189,554
Aug 28, 20252.192.262.182.212.211.38%3,774,572
Aug 27, 20252.192.242.172.182.18-0.46%4,353,463
Aug 26, 20252.172.232.142.192.191.86%3,711,346
Aug 25, 20252.172.292.142.152.15-0.92%4,960,827
Aug 22, 20252.142.202.132.172.171.88%4,941,768
Aug 21, 20252.062.152.032.132.133.90%4,353,782
Aug 20, 20252.032.092.002.052.050.49%3,744,337
Aug 19, 20252.082.142.032.042.04-2.86%4,020,998