Esperion Therapeutics, Inc. - 0IIM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3.8	3.9	3.9	3.9	3.79	1,851
December 03, 2025	3.68	3.81	3.81	3.84	3.63	81,432
December 02, 2025	3.75	3.63	3.63	3.87	3.61	74,123
December 01, 2025	3.96	3.72	3.72	4.01	3.72	76,594
November 28, 2025	3.98	3.98	3.98	4.02	3.89	123,438
November 26, 2025	3.72	3.93	3.93	3.93	3.67	52,648
November 25, 2025	3.33	3.64	3.64	3.69	3.32	88,736
November 24, 2025	3.1	3.17	3.17	3.17	3.1	22,961
November 21, 2025	3.06	3.12	3.12	3.16	2.95	61,463
November 20, 2025	2.87	2.93	2.93	2.95	2.87	42,087
November 19, 2025	2.84	2.79	2.79	2.84	2.79	1,320
November 18, 2025	2.76	2.83	2.83	2.85	2.68	19,751
November 17, 2025	2.88	2.8	2.8	2.89	2.79	61,415
November 14, 2025	2.94	2.94	2.94	3.03	2.9	27,434
November 13, 2025	2.96	3.06	3.06	3.06	2.96	5,934
November 12, 2025	3.1	3.15	3.15	3.24	3.09	45,000
November 11, 2025	2.86	3.11	3.11	3.11	2.85	23,633
November 10, 2025	2.68	2.84	2.84	2.87	2.68	3,905
November 07, 2025	2.53	2.55	2.55	2.64	2.53	19,276
November 06, 2025	2.44	2.56	2.56	2.8	2.44	104,024
November 05, 2025	2.79	2.94	2.94	2.94	2.78	4,526
November 04, 2025	2.9	2.88	2.88	2.91	2.85	10,289
November 03, 2025	3.08	2.93	2.93	3.08	2.87	20,546
October 31, 2025	2.84	2.95	2.95	3.01	2.84	44,182
October 30, 2025	2.89	2.82	2.82	2.9	2.8	70,508
October 29, 2025	3.08	2.85	2.85	3.08	2.85	47,224
October 28, 2025	2.91	3.08	3.08	3.1	2.91	47,855
October 27, 2025	2.76	2.89	2.89	2.92	2.76	21,848
October 24, 2025	2.72	2.69	2.69	2.72	2.69	11,292
October 23, 2025	2.74	2.68	2.68	2.74	2.68	485
October 22, 2025	2.68	2.7	2.7	2.7	2.67	20,303
October 21, 2025	2.81	2.75	2.75	2.82	2.75	14,793
October 20, 2025	2.79	2.82	2.82	2.83	2.74	21,380
October 17, 2025	2.77	2.76	2.76	2.83	2.68	29,593
October 16, 2025	2.56	2.62	2.62	2.62	2.54	6,696
October 15, 2025	2.72	2.57	2.57	2.73	2.52	34,042
October 14, 2025	2.64	2.65	2.65	2.73	2.56	13,498
October 13, 2025	2.6	2.69	2.69	2.69	2.57	28,016
October 10, 2025	2.52	2.47	2.47	2.59	2.46	52,241
October 09, 2025	2.65	2.51	2.51	2.66	2.51	104,127
October 08, 2025	2.39	2.52	2.52	2.63	2.32	245,472
October 07, 2025	3.14	3.12	3.12	3.14	3.04	5,834
October 06, 2025	3.38	3.35	3.35	3.4	3.17	42,603
October 03, 2025	2.89	3.13	3.13	3.38	2.89	60,203
October 02, 2025	2.92	2.84	2.84	2.92	2.81	16,939
October 01, 2025	2.64	2.93	2.93	2.93	2.64	68,161
September 30, 2025	2.6	2.68	2.68	2.69	2.6	17,608
September 29, 2025	2.7	2.62	2.62	2.76	2.62	9,348
September 26, 2025	2.5	2.48	2.48	2.53	2.48	31,652
September 25, 2025	2.38	2.36	2.36	2.44	2.36	52,519
September 24, 2025	2.5	2.43	2.43	2.5	2.43	33,911
September 23, 2025	2.44	2.48	2.48	2.48	2.44	14,887
September 22, 2025	2.73	2.59	2.59	2.76	2.51	64,489
September 19, 2025	2.87	2.74	2.74	2.93	2.74	49,453
September 18, 2025	2.73	2.69	2.69	2.79	2.69	28,488
September 17, 2025	2.8	2.76	2.76	2.85	2.75	51,407
September 16, 2025	2.76	2.76	2.76	2.81	2.71	26,271
September 15, 2025	2.85	2.78	2.78	2.88	2.77	66,037
September 12, 2025	2.76	2.8	2.8	2.86	2.76	30,638
September 11, 2025	2.62	2.72	2.72	2.78	2.62	27,764

Esperion Therapeutics, Inc. (0IIM.L) LSE