Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.240
+0.120 (10.71%)
At close: Jul 17, 2025, 4:00 PM
1.250
+0.010 (0.81%)
Pre-market: Jul 18, 2025, 5:03 AM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.12 | 1.27 | 1.11 | 1.24 | 1.24 | 10.71% | 3,627,476 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 2,198,320 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.12 | 1.13 | 1.13 | -4.24% | 1,795,158 |
| Jul 14, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 1,418,061 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -4.03% | 2,095,338 |
| Jul 10, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 2,895,393 |
| Jul 9, 2025 | 1.18 | 1.26 | 1.17 | 1.23 | 1.23 | 5.13% | 5,016,301 |
| Jul 8, 2025 | 1.12 | 1.23 | 1.11 | 1.17 | 1.17 | 5.41% | 4,637,072 |
| Jul 7, 2025 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.13% | 2,940,825 |
| Jul 3, 2025 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 2,321,688 |
| Jul 2, 2025 | 1.01 | 1.18 | 1.00 | 1.15 | 1.15 | 15.00% | 5,743,304 |
| Jul 1, 2025 | 0.96 | 1.04 | 0.95 | 1.00 | 1.00 | 1.58% | 2,892,073 |
| Jun 30, 2025 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -0.93% | 1,499,621 |
| Jun 27, 2025 | 1.02 | 1.06 | 0.99 | 0.99 | 0.99 | -2.59% | 4,003,148 |
| Jun 26, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 1,794,575 |
| Jun 25, 2025 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 1,628,547 |
| Jun 24, 2025 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | 2.88% | 2,572,505 |
| Jun 23, 2025 | 1.06 | 1.08 | 0.99 | 1.04 | 1.04 | -2.80% | 3,066,452 |
| Jun 20, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 5,151,055 |
| Jun 18, 2025 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 2,529,581 |
| Jun 17, 2025 | 1.15 | 1.17 | 1.08 | 1.09 | 1.09 | -6.84% | 4,490,764 |
| Jun 16, 2025 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 2,446,801 |
| Jun 13, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 2,150,077 |
| Jun 12, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 1,678,192 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 2,929,798 |
| Jun 10, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 2,552,129 |
| Jun 9, 2025 | 1.21 | 1.23 | 1.13 | 1.20 | 1.20 | -1.64% | 3,763,317 |
| Jun 6, 2025 | 1.19 | 1.27 | 1.18 | 1.22 | 1.22 | 5.17% | 5,388,474 |
| Jun 5, 2025 | 1.13 | 1.19 | 1.08 | 1.16 | 1.16 | 3.57% | 5,101,500 |
| Jun 4, 2025 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 5,501,915 |
| Jun 3, 2025 | 0.94 | 1.06 | 0.91 | 1.05 | 1.05 | 14.30% | 5,764,923 |
| Jun 2, 2025 | 0.85 | 0.96 | 0.85 | 0.92 | 0.92 | 8.10% | 6,059,421 |
| May 30, 2025 | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | -2.39% | 4,498,312 |
| May 29, 2025 | 0.85 | 0.88 | 0.83 | 0.87 | 0.87 | 4.30% | 3,765,990 |
| May 28, 2025 | 0.81 | 0.85 | 0.79 | 0.83 | 0.83 | 1.81% | 4,150,721 |
| May 27, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 3.75% | 4,839,946 |
| May 23, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -1.58% | 7,358,052 |
| May 22, 2025 | 0.85 | 0.87 | 0.80 | 0.80 | 0.80 | -5.86% | 3,737,089 |
| May 21, 2025 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -6.13% | 4,501,259 |
| May 20, 2025 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 5.19% | 6,178,278 |
| May 19, 2025 | 0.81 | 0.89 | 0.80 | 0.86 | 0.86 | 7.75% | 4,271,901 |
| May 16, 2025 | 0.80 | 0.81 | 0.75 | 0.80 | 0.80 | 3.17% | 4,986,477 |
| May 15, 2025 | 0.73 | 0.78 | 0.69 | 0.78 | 0.78 | 6.47% | 9,238,497 |
| May 14, 2025 | 0.79 | 0.80 | 0.72 | 0.73 | 0.73 | -6.49% | 7,067,696 |
| May 13, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -2.28% | 5,925,662 |
| May 12, 2025 | 0.81 | 0.86 | 0.77 | 0.80 | 0.80 | 0.09% | 12,085,538 |
| May 9, 2025 | 0.91 | 0.93 | 0.73 | 0.80 | 0.80 | -10.60% | 11,788,063 |
| May 8, 2025 | 0.87 | 0.93 | 0.84 | 0.89 | 0.89 | 2.51% | 10,082,213 |
| May 7, 2025 | 0.99 | 1.00 | 0.85 | 0.87 | 0.87 | -10.72% | 6,004,357 |
| May 6, 2025 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | -7.10% | 4,748,715 |