Esperion Therapeutics, Inc. (ESPR)
NASDAQ: ESPR · Real-Time Price · USD
3.130
+0.010 (0.32%)
At close: May 18, 2026, 4:00 PM EDT
3.140
+0.010 (0.32%)
After-hours: May 18, 2026, 6:21 PM EDT
Esperion Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.32% | 12,347,491 |
| May 15, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | - | 8,135,536 |
| May 14, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 18,997,394 |
| May 13, 2026 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | -0.32% | 12,198,275 |
| May 12, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | - | 9,087,972 |
| May 11, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.32% | 19,798,115 |
| May 8, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | - | 7,428,025 |
| May 7, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -0.32% | 19,958,724 |
| May 6, 2026 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 23,773,267 |
| May 5, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 25,973,872 |
| May 4, 2026 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 34,361,768 |
| May 1, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | 55.50% | 182,315,651 |
| Apr 30, 2026 | 1.91 | 2.04 | 1.89 | 2.00 | 2.00 | 4.71% | 4,788,615 |
| Apr 29, 2026 | 1.91 | 1.92 | 1.80 | 1.91 | 1.91 | - | 5,654,137 |
| Apr 28, 2026 | 1.93 | 2.02 | 1.89 | 1.91 | 1.91 | - | 6,356,384 |
| Apr 27, 2026 | 1.88 | 2.04 | 1.88 | 1.91 | 1.91 | - | 7,280,513 |
| Apr 24, 2026 | 1.92 | 1.96 | 1.81 | 1.91 | 1.91 | - | 7,049,747 |
| Apr 23, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -3.05% | 4,402,570 |
| Apr 22, 2026 | 1.93 | 2.01 | 1.89 | 1.97 | 1.97 | 2.60% | 9,830,103 |
| Apr 21, 2026 | 2.02 | 2.03 | 1.87 | 1.92 | 1.92 | -4.95% | 12,393,165 |
| Apr 20, 2026 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | -0.98% | 5,489,676 |
| Apr 17, 2026 | 2.11 | 2.15 | 2.01 | 2.04 | 2.04 | -0.49% | 6,625,501 |
| Apr 16, 2026 | 2.18 | 2.21 | 2.03 | 2.05 | 2.05 | -5.53% | 7,925,385 |
| Apr 15, 2026 | 2.05 | 2.17 | 2.04 | 2.17 | 2.17 | 5.85% | 16,494,188 |
| Apr 14, 2026 | 2.22 | 2.27 | 2.03 | 2.05 | 2.05 | -7.66% | 7,915,687 |
| Apr 13, 2026 | 2.15 | 2.25 | 2.10 | 2.22 | 2.22 | 2.30% | 5,851,844 |
| Apr 10, 2026 | 2.19 | 2.24 | 2.07 | 2.17 | 2.17 | -0.46% | 10,590,487 |
| Apr 9, 2026 | 2.29 | 2.33 | 2.18 | 2.18 | 2.18 | -6.44% | 8,228,873 |
| Apr 8, 2026 | 2.43 | 2.46 | 2.28 | 2.33 | 2.33 | 0.87% | 4,422,765 |
| Apr 7, 2026 | 2.51 | 2.53 | 2.19 | 2.31 | 2.31 | -9.41% | 9,431,887 |
| Apr 6, 2026 | 2.62 | 2.77 | 2.52 | 2.55 | 2.55 | -2.30% | 9,868,336 |
| Apr 2, 2026 | 2.55 | 2.66 | 2.52 | 2.61 | 2.61 | - | 5,845,376 |
| Apr 1, 2026 | 2.77 | 2.78 | 2.59 | 2.61 | 2.61 | -4.74% | 7,138,478 |
| Mar 31, 2026 | 2.71 | 2.91 | 2.70 | 2.74 | 2.74 | 4.18% | 7,314,491 |
| Mar 30, 2026 | 2.74 | 2.86 | 2.54 | 2.63 | 2.63 | -4.01% | 6,352,715 |
| Mar 27, 2026 | 2.82 | 2.84 | 2.73 | 2.74 | 2.74 | -3.86% | 2,326,120 |
| Mar 26, 2026 | 2.71 | 2.89 | 2.66 | 2.85 | 2.85 | 3.26% | 3,962,110 |
| 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 |