Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
2.310
-0.240 (-9.41%)
At close: Apr 7, 2026, 4:00 PM EDT
2.406
+0.096 (4.16%)
After-hours: Apr 7, 2026, 7:59 PM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.51 | 2.53 | 2.19 | 2.31 | 2.31 | -9.41% | 9,205,578 |
| Apr 6, 2026 | 2.62 | 2.77 | 2.52 | 2.55 | 2.55 | -2.30% | 9,755,173 |
| Apr 2, 2026 | 2.55 | 2.66 | 2.52 | 2.61 | 2.61 | - | 5,837,559 |
| Apr 1, 2026 | 2.77 | 2.78 | 2.59 | 2.61 | 2.61 | -4.74% | 7,105,398 |
| Mar 31, 2026 | 2.71 | 2.91 | 2.70 | 2.74 | 2.74 | 4.18% | 7,314,256 |
| Mar 30, 2026 | 2.74 | 2.86 | 2.54 | 2.63 | 2.63 | -4.01% | 6,349,257 |
| Mar 27, 2026 | 2.82 | 2.84 | 2.73 | 2.74 | 2.74 | -3.86% | 2,323,027 |
| Mar 26, 2026 | 2.71 | 2.89 | 2.66 | 2.85 | 2.85 | 3.26% | 3,957,110 |
| Mar 25, 2026 | 2.67 | 2.86 | 2.66 | 2.76 | 2.76 | 5.34% | 4,589,910 |
| Mar 24, 2026 | 2.56 | 2.64 | 2.48 | 2.62 | 2.62 | - | 3,844,667 |
| Mar 23, 2026 | 2.63 | 2.68 | 2.47 | 2.62 | 2.62 | 2.75% | 4,629,265 |
| Mar 20, 2026 | 2.58 | 2.60 | 2.51 | 2.55 | 2.55 | -1.92% | 5,717,057 |
| Mar 19, 2026 | 2.50 | 2.62 | 2.46 | 2.60 | 2.60 | 3.79% | 3,207,718 |
| Mar 18, 2026 | 2.67 | 2.67 | 2.43 | 2.51 | 2.51 | -7.56% | 5,374,001 |
| Mar 17, 2026 | 2.77 | 2.77 | 2.65 | 2.71 | 2.71 | 0.74% | 4,181,024 |
| Mar 16, 2026 | 2.54 | 2.75 | 2.54 | 2.69 | 2.69 | 10.25% | 5,866,877 |
| Mar 13, 2026 | 2.56 | 2.59 | 2.39 | 2.44 | 2.44 | -1.21% | 5,817,427 |
| Mar 12, 2026 | 2.56 | 2.58 | 2.41 | 2.47 | 2.47 | -4.63% | 6,360,282 |
| Mar 11, 2026 | 2.68 | 2.73 | 2.57 | 2.59 | 2.59 | -4.07% | 7,843,264 |
| Mar 10, 2026 | 3.12 | 3.27 | 2.66 | 2.70 | 2.70 | -11.18% | 10,098,388 |
| Mar 9, 2026 | 2.67 | 3.06 | 2.64 | 3.04 | 3.04 | 11.76% | 7,408,337 |
| Mar 6, 2026 | 2.72 | 2.77 | 2.64 | 2.72 | 2.72 | -1.81% | 6,374,027 |
| Mar 5, 2026 | 2.84 | 2.96 | 2.75 | 2.77 | 2.77 | -4.81% | 5,763,728 |
| Mar 4, 2026 | 2.95 | 3.02 | 2.75 | 2.91 | 2.91 | - | 6,574,507 |
| Mar 3, 2026 | 3.12 | 3.19 | 2.83 | 2.91 | 2.91 | -11.01% | 8,862,208 |
| Mar 2, 2026 | 3.27 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 2,188,883 |
| Feb 27, 2026 | 3.33 | 3.39 | 3.28 | 3.35 | 3.35 | -0.30% | 3,149,895 |
| Feb 26, 2026 | 3.33 | 3.36 | 3.25 | 3.36 | 3.36 | 0.90% | 2,676,687 |
| Feb 25, 2026 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | 0.91% | 2,683,332 |
| Feb 24, 2026 | 3.36 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 2,742,446 |
| Feb 23, 2026 | 3.48 | 3.53 | 3.29 | 3.34 | 3.34 | -4.02% | 3,331,242 |
| Feb 20, 2026 | 3.50 | 3.56 | 3.45 | 3.48 | 3.48 | -1.14% | 2,469,810 |
| Feb 19, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | -1.40% | 2,022,283 |
| Feb 18, 2026 | 3.57 | 3.69 | 3.52 | 3.57 | 3.57 | 0.56% | 3,016,829 |
| Feb 17, 2026 | 3.41 | 3.62 | 3.40 | 3.55 | 3.55 | 3.50% | 3,157,758 |
| Feb 13, 2026 | 3.40 | 3.63 | 3.39 | 3.43 | 3.43 | 0.88% | 4,847,521 |
| Feb 12, 2026 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | -1.73% | 2,302,194 |
| Feb 11, 2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3.46 | 2.06% | 3,568,661 |
| Feb 10, 2026 | 3.30 | 3.42 | 3.27 | 3.39 | 3.39 | 2.11% | 3,130,634 |
| Feb 9, 2026 | 3.41 | 3.41 | 3.26 | 3.32 | 3.32 | -2.35% | 2,217,907 |
| Feb 6, 2026 | 3.25 | 3.45 | 3.22 | 3.40 | 3.40 | 6.92% | 4,765,471 |
| Feb 5, 2026 | 3.40 | 3.50 | 3.16 | 3.18 | 3.18 | -7.02% | 4,989,448 |
| 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 |