Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.390
-0.160 (-4.51%)
At close: Jan 30, 2026, 4:00 PM EST
3.390
0.00 (0.00%)
After-hours: Jan 30, 2026, 7:44 PM EST
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.51 | 3.60 | 3.35 | 3.39 | 3.39 | -4.51% | 4,173,660 |
| Jan 29, 2026 | 3.45 | 3.55 | 3.40 | 3.55 | 3.55 | 2.60% | 4,726,279 |
| Jan 28, 2026 | 3.42 | 3.50 | 3.36 | 3.46 | 3.46 | 1.17% | 3,900,199 |
| Jan 27, 2026 | 3.34 | 3.52 | 3.19 | 3.42 | 3.42 | 2.40% | 6,220,198 |
| Jan 26, 2026 | 3.12 | 3.35 | 3.06 | 3.34 | 3.34 | 6.37% | 7,106,616 |
| Jan 23, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -0.95% | 4,295,772 |
| Jan 22, 2026 | 2.98 | 3.21 | 2.97 | 3.17 | 3.17 | 6.38% | 7,143,560 |
| 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 |
| Dec 12, 2025 | 4.10 | 4.13 | 3.84 | 3.85 | 3.85 | -5.64% | 5,284,383 |
| Dec 11, 2025 | 3.84 | 4.13 | 3.80 | 4.08 | 4.08 | 6.53% | 11,440,012 |
| Dec 10, 2025 | 3.81 | 3.85 | 3.72 | 3.83 | 3.83 | 1.06% | 2,982,625 |
| Dec 9, 2025 | 3.91 | 3.99 | 3.76 | 3.79 | 3.79 | -3.07% | 4,224,586 |
| Dec 8, 2025 | 3.78 | 4.00 | 3.73 | 3.91 | 3.91 | 4.83% | 5,627,585 |
| Dec 5, 2025 | 3.81 | 3.83 | 3.68 | 3.73 | 3.73 | -1.58% | 3,202,726 |
| Dec 4, 2025 | 3.79 | 3.91 | 3.76 | 3.79 | 3.79 | 0.26% | 4,730,191 |
| Dec 3, 2025 | 3.66 | 3.85 | 3.61 | 3.78 | 3.78 | 3.28% | 4,149,422 |
| Dec 2, 2025 | 3.75 | 3.90 | 3.59 | 3.66 | 3.66 | -1.61% | 5,433,922 |
| Dec 1, 2025 | 3.94 | 4.03 | 3.64 | 3.72 | 3.72 | -7.23% | 7,009,619 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.88 | 4.01 | 4.01 | 1.52% | 4,617,974 |
| Nov 26, 2025 | 3.70 | 4.02 | 3.64 | 3.95 | 3.95 | 7.05% | 11,056,743 |
| Nov 25, 2025 | 3.28 | 3.77 | 3.28 | 3.69 | 3.69 | 16.40% | 19,177,642 |
| Nov 24, 2025 | 3.10 | 3.20 | 3.10 | 3.17 | 3.17 | 2.92% | 6,460,707 |
| Nov 21, 2025 | 2.95 | 3.18 | 2.95 | 3.08 | 3.08 | 4.41% | 9,844,122 |
| Nov 20, 2025 | 2.84 | 3.02 | 2.82 | 2.95 | 2.95 | 5.73% | 6,426,817 |
| Nov 19, 2025 | 2.83 | 2.84 | 2.74 | 2.79 | 2.79 | -1.41% | 2,744,848 |
| Nov 18, 2025 | 2.83 | 2.91 | 2.66 | 2.83 | 2.83 | 0.35% | 7,227,838 |