Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
1.970
+0.030 (1.55%)
Aug 14, 2025, 11:44 AM - Market open
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.94 | 2.07 | 1.86 | 2.02 | - | 4.12% | 2,750,389 |
| Aug 13, 2025 | 1.83 | 2.03 | 1.82 | 1.94 | 1.94 | 8.38% | 9,295,175 |
| Aug 12, 2025 | 1.86 | 1.88 | 1.74 | 1.79 | 1.79 | -2.98% | 4,558,634 |
| Aug 11, 2025 | 1.87 | 1.87 | 1.78 | 1.85 | 1.85 | -1.34% | 4,252,021 |
| Aug 8, 2025 | 1.81 | 1.88 | 1.70 | 1.87 | 1.87 | 3.31% | 5,166,333 |
| Aug 7, 2025 | 1.92 | 1.97 | 1.77 | 1.81 | 1.81 | -5.73% | 5,228,045 |
| Aug 6, 2025 | 1.63 | 1.93 | 1.62 | 1.92 | 1.92 | 18.52% | 8,553,787 |
| Aug 5, 2025 | 1.63 | 1.72 | 1.59 | 1.62 | 1.62 | 8.72% | 8,203,799 |
| Aug 4, 2025 | 1.43 | 1.52 | 1.38 | 1.49 | 1.49 | 6.43% | 4,466,640 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | -1.41% | 2,640,506 |
| Jul 31, 2025 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 3,295,949 |
| Jul 30, 2025 | 1.46 | 1.52 | 1.40 | 1.41 | 1.41 | -4.08% | 4,372,080 |
| Jul 29, 2025 | 1.63 | 1.63 | 1.44 | 1.47 | 1.47 | -7.55% | 4,849,399 |
| Jul 28, 2025 | 1.55 | 1.74 | 1.50 | 1.59 | 1.59 | 5.30% | 6,226,958 |
| Jul 25, 2025 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | 1.34% | 5,165,228 |
| Jul 24, 2025 | 1.33 | 2.08 | 1.32 | 1.49 | 1.49 | 12.03% | 34,883,394 |
| Jul 23, 2025 | 1.24 | 1.38 | 1.21 | 1.33 | 1.33 | 9.02% | 5,553,166 |
| Jul 22, 2025 | 1.14 | 1.24 | 1.13 | 1.22 | 1.22 | 6.09% | 3,228,933 |
| Jul 21, 2025 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -1.71% | 1,868,607 |
| Jul 18, 2025 | 1.25 | 1.27 | 1.14 | 1.17 | 1.17 | -5.65% | 2,935,514 |
| 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 |