Esperion Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.93	2.02	1.93	1.99	-	4.19%	888,959
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
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