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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.53	2.51	2.51	2.54	2.46	26,533
September 09, 2025	2.51	2.57	2.57	2.58	2.37	70,908
September 08, 2025	2.71	2.54	2.54	2.72	2.54	27,617
September 05, 2025	2.55	2.66	2.66	2.68	2.55	17,485
September 04, 2025	2.45	2.5	2.5	2.5	2.42	16,230
September 03, 2025	2.32	2.33	2.33	2.37	2.28	7,070
September 02, 2025	2.22	2.42	2.42	2.42	2.22	48,441
August 29, 2025	2.24	2.15	2.15	2.33	2.1	53,980
August 28, 2025	2.19	2.21	2.21	2.25	2.19	4,158
August 27, 2025	2.2	2.2	2.2	2.23	2.19	9,471
August 26, 2025	2.19	2.15	2.15	2.21	2.15	6,226
August 22, 2025	2.13	2.15	2.15	2.2	2.12	33,520
August 21, 2025	2.04	2.11	2.11	2.12	2.04	4,665
August 20, 2025	2.05	2.04	2.04	2.07	2	52,270
August 19, 2025	2.07	2.04	2.04	2.11	2.04	4,437
August 18, 2025	2.01	2.05	2.05	2.11	2.01	123,930
August 15, 2025	2.09	2.11	2.11	2.18	2.09	42,467
August 14, 2025	1.92	2	2	2.05	1.86	60,776
August 13, 2025	1.83	1.92	1.92	2.02	1.83	62,022
August 12, 2025	1.85	1.76	1.76	1.86	1.74	19,393
August 11, 2025	1.89	1.79	1.79	1.89	1.79	56,038
August 08, 2025	1.85	1.76	1.76	1.85	1.74	42,810
August 07, 2025	1.91	1.83	1.83	1.96	1.83	25,181
August 06, 2025	1.65	1.82	1.82	1.85	1.65	91,830
August 05, 2025	1.64	1.62	1.62	1.72	1.59	195,400
August 04, 2025	1.46	1.47	1.47	1.47	1.4	2,856
August 01, 2025	1.38	1.37	1.37	1.38	1.35	9,684
July 31, 2025	1.36	1.36	1.36	1.41	1.36	23,794
July 30, 2025	1.49	1.45	1.45	1.49	1.45	3,676
July 29, 2025	1.62	1.54	1.54	1.62	1.47	9,242
July 28, 2025	1.55	1.58	1.58	1.74	1.52	35,755
July 25, 2025	1.51	1.47	1.5	1.57	1.47	19,702
July 24, 2025	1.36	1.58	1.58	2.07	1.36	158,677

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