Esperion Therapeutics, Inc. - ESPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.6	2.75	2.75	2.84	2.59	5.46M
October 16, 2025	2.53	2.65	2.65	2.68	2.52	5.23M
October 15, 2025	2.75	2.52	2.52	2.76	2.52	9.02M
October 14, 2025	2.67	2.7	2.7	2.74	2.55	5.11M
October 13, 2025	2.55	2.72	2.72	2.75	2.54	7.21M
October 10, 2025	2.46	2.53	2.53	2.59	2.44	7.45M
October 09, 2025	2.62	2.46	2.46	2.67	2.44	6.55M
October 08, 2025	2.52	2.57	2.57	2.66	2.3	31.18M
October 07, 2025	3.1	3.09	3.09	3.16	3.03	6.06M
October 06, 2025	3.29	3.12	3.12	3.42	3.11	7.95M
October 03, 2025	3.06	3.3	3.3	3.38	2.97	18.91M
October 02, 2025	2.92	2.9	2.9	2.94	2.8	4.19M
October 01, 2025	2.65	2.9	2.9	2.96	2.63	8.42M
September 30, 2025	2.61	2.65	2.65	2.71	2.57	4.84M
September 29, 2025	2.69	2.64	2.64	2.77	2.6	8.52M
September 26, 2025	2.52	2.65	2.65	2.65	2.47	5.39M
September 25, 2025	2.38	2.56	2.56	2.6	2.35	8.6M
September 24, 2025	2.49	2.43	2.43	2.51	2.41	4.73M
September 23, 2025	2.47	2.48	2.48	2.52	2.44	6.59M
September 22, 2025	2.66	2.51	2.51	2.66	2.47	7.79M
September 19, 2025	2.83	2.66	2.66	2.94	2.65	10.71M
September 18, 2025	2.76	2.75	2.75	2.8	2.69	6.25M
September 17, 2025	2.8	2.72	2.72	2.85	2.69	4.66M
September 16, 2025	2.79	2.77	2.77	2.82	2.7	4.9M
September 15, 2025	2.87	2.78	2.78	2.9	2.77	5.43M
September 12, 2025	2.77	2.84	2.84	2.89	2.73	4.55M
September 11, 2025	2.62	2.79	2.79	2.8	2.61	6.34M
September 10, 2025	2.53	2.6	2.6	2.6	2.45	5.9M
September 09, 2025	2.48	2.54	2.54	2.62	2.37	9.44M
September 08, 2025	2.7	2.51	2.51	2.73	2.48	9.78M
September 05, 2025	2.54	2.68	2.68	2.71	2.54	10.78M
September 04, 2025	2.43	2.53	2.53	2.58	2.4	7.64M
September 03, 2025	2.31	2.43	2.43	2.44	2.26	6.59M
September 02, 2025	2.22	2.32	2.32	2.42	2.2	7.95M
August 29, 2025	2.22	2.22	2.22	2.28	2.09	8.03M
August 28, 2025	2.19	2.21	2.21	2.26	2.18	3.77M
August 27, 2025	2.19	2.18	2.18	2.24	2.17	4.35M
August 26, 2025	2.17	2.19	2.19	2.23	2.13	3.71M
August 25, 2025	2.17	2.15	2.15	2.29	2.14	4.96M
August 22, 2025	2.14	2.17	2.17	2.2	2.13	4.94M
August 21, 2025	2.06	2.13	2.13	2.15	2.03	4.3M
August 20, 2025	2.03	2.05	2.05	2.09	2	3.74M
August 19, 2025	2.08	2.04	2.04	2.14	2.03	4.02M
August 18, 2025	2.05	2.1	2.1	2.11	2.01	4.66M
August 15, 2025	2.04	2.05	2.05	2.19	2.02	5.51M
August 14, 2025	1.94	2.07	2.07	2.11	1.86	6.62M
August 13, 2025	1.83	1.94	1.94	2.03	1.82	9.2M
August 12, 2025	1.86	1.79	1.79	1.88	1.74	4.56M
August 11, 2025	1.87	1.85	1.85	1.87	1.78	4.25M
August 08, 2025	1.81	1.87	1.87	1.88	1.7	5.17M
August 07, 2025	1.92	1.81	1.81	1.97	1.77	5.23M
August 06, 2025	1.63	1.92	1.92	1.93	1.62	8.55M
August 05, 2025	1.63	1.62	1.62	1.72	1.59	8.2M
August 04, 2025	1.43	1.49	1.49	1.52	1.38	4.47M
August 01, 2025	1.39	1.4	1.4	1.42	1.34	2.64M
July 31, 2025	1.38	1.42	1.42	1.43	1.36	3.3M
July 30, 2025	1.46	1.41	1.41	1.52	1.4	4.35M
July 29, 2025	1.63	1.47	1.47	1.63	1.44	4.85M
July 28, 2025	1.55	1.59	1.59	1.74	1.5	6.23M
July 25, 2025	1.5	1.51	1.51	1.58	1.45	5.17M

Esperion Therapeutics, Inc. (ESPR) NASDAQ