5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-38.67%
3 MONTH PERFORMANCE
-52.82%
6 MONTH PERFORMANCE
-56.81%
YEAR-TO-DATE PERFORMANCE
-58.18%
1 YEAR PERFORMANCE
-51.58%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/25/2025 | $0.89 | $0.92 (3.39%) | $0.94 | $0.85 | 4.84 M | $175.77 M |
| 04/24/2025 | $0.95 | $0.88 (-7.33%) | $0.96 | $0.85 | 6.84 M | $168.38 M |
| 04/23/2025 | $0.98 | $0.95 (-3.27%) | $1.06 | $0.93 | 4.93 M | $181.35 M |
| 04/22/2025 | $0.88 | $0.93 (5.65%) | $0.95 | $0.82 | 3.98 M | $177.63 M |
| 04/21/2025 | $0.93 | $0.85 (-8.39%) | $0.93 | $0.82 | 5.90 M | $162.78 M |
| 04/17/2025 | $0.97 | $0.95 (-2.06%) | $1.00 | $0.94 | 4.53 M | $181.50 M |
| 04/16/2025 | $0.98 | $0.96 (-1.64%) | $1.00 | $0.95 | 3.06 M | $184.16 M |
| 04/15/2025 | $0.98 | $1.00 (1.37%) | $1.06 | $0.98 | 3.24 M | $190.23 M |
| 04/14/2025 | $1.04 | $1.00 (-3.93%) | $1.05 | $0.98 | 7.05 M | $190.88 M |
| 04/11/2025 | $0.98 | $1.02 (4.08%) | $1.02 | $0.95 | 8.62 M | $194.88 M |
| 04/10/2025 | $1.02 | $0.96 (-5.88%) | $1.04 | $0.93 | 15.18 M | $183.41 M |
| 04/09/2025 | $1.06 | $1.05 (-0.94%) | $1.11 | $0.97 | 10.66 M | $200.61 M |
| 04/08/2025 | $1.24 | $1.06 (-14.52%) | $1.25 | $1.04 | 6.16 M | $202.52 M |
| 04/07/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.14 | 5.95 M | $229.27 M |
| 04/04/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.17 | 5.32 M | $235.00 M |
| 04/03/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 4.26 M | $246.46 M |
| 04/02/2025 | $1.38 | $1.39 (0.72%) | $1.43 | $1.37 | 4.31 M | $265.57 M |
| 04/01/2025 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.35 | 4.98 M | $269.39 M |
| 03/31/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.42 | 4.81 M | $275.12 M |
| 03/28/2025 | $1.61 | $1.50 (-6.83%) | $1.62 | $1.50 | 2.56 M | $286.58 M |
| 03/27/2025 | $1.64 | $1.61 (-1.83%) | $1.67 | $1.60 | 3.38 M | $307.60 M |
| 03/26/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.62 | 3.62 M | $311.42 M |
| 03/25/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.64 | 3.82 M | $320.97 M |
| 03/24/2025 | $1.71 | $1.74 (1.75%) | $1.75 | $1.67 | 4.39 M | $332.44 M |
| 03/21/2025 | $1.61 | $1.69 (4.97%) | $1.72 | $1.60 | 5.01 M | $322.89 M |
| 03/20/2025 | $1.62 | $1.62 (0%) | $1.69 | $1.59 | 2.81 M | $309.51 M |
| 03/19/2025 | $1.57 | $1.67 (6.37%) | $1.68 | $1.56 | 4.37 M | $319.06 M |
| 03/18/2025 | $1.54 | $1.58 (2.6%) | $1.59 | $1.47 | 3.47 M | $301.87 M |
| 03/17/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.48 | 3.94 M | $294.23 M |
| 03/14/2025 | $1.51 | $1.50 (-0.66%) | $1.58 | $1.49 | 4.46 M | $286.58 M |
| 03/13/2025 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.47 | 6.14 M | $286.58 M |
| 03/12/2025 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.50 | 7.16 M | $290.41 M |
| 03/11/2025 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.50 | 9.00 M | $296.14 M |
| 03/10/2025 | $1.67 | $1.58 (-5.39%) | $1.71 | $1.56 | 6.19 M | $307.99 M |
| 03/07/2025 | $1.57 | $1.69 (7.64%) | $1.71 | $1.56 | 3.27 M | $316.34 M |
| 03/06/2025 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.58 | 3.53 M | $297.62 M |
| 03/05/2025 | $1.78 | $1.65 (-7.3%) | $1.80 | $1.64 | 3.86 M | $308.85 M |
| 03/04/2025 | $1.65 | $1.77 (7.27%) | $1.86 | $1.60 | 5.84 M | $331.31 M |
| 03/03/2025 | $1.75 | $1.58 (-9.71%) | $1.75 | $1.57 | 5.13 M | $295.75 M |
| 02/28/2025 | $1.66 | $1.70 (2.41%) | $1.71 | $1.64 | 2.26 M | $331.38 M |
| 02/27/2025 | $1.67 | $1.66 (-0.6%) | $1.72 | $1.66 | 2.12 M | $323.59 M |
| 02/26/2025 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.65 | 2.89 M | $321.64 M |
| 02/25/2025 | $1.85 | $1.73 (-6.49%) | $1.86 | $1.72 | 5.88 M | $337.23 M |
| 02/24/2025 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.78 | 2.75 M | $354.77 M |
| 02/21/2025 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.81 | 1.97 M | $354.77 M |
| 02/20/2025 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.85 | 1.58 M | $360.62 M |
| 02/19/2025 | $1.86 | $1.90 (2.15%) | $1.93 | $1.86 | 2.03 M | $370.37 M |
| 02/18/2025 | $1.86 | $1.87 (0.54%) | $1.93 | $1.86 | 1.56 M | $364.52 M |
| 02/14/2025 | $1.83 | $1.86 (1.64%) | $1.90 | $1.82 | 1.92 M | $362.57 M |
| 02/13/2025 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.84 | 2.01 M | $364.52 M |
| 02/12/2025 | $1.76 | $1.88 (6.82%) | $1.90 | $1.76 | 3.26 M | $366.47 M |
| 02/11/2025 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.71 | 4.17 M | $348.93 M |
| 02/10/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.82 | 1.90 M | $362.57 M |
| 02/07/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.82 | 1.81 M | $362.57 M |
| 02/06/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.83 | 1.87 M | $360.62 M |
| 02/05/2025 | $1.88 | $1.89 (0.53%) | $1.94 | $1.85 | 2.55 M | $368.42 M |
| 02/04/2025 | $1.81 | $1.88 (3.87%) | $1.88 | $1.74 | 3.97 M | $366.47 M |
| 02/03/2025 | $1.75 | $1.81 (3.43%) | $1.86 | $1.71 | 5.39 M | $352.82 M |
| 01/31/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.74 | 9.38 M | $348.93 M |
| 01/30/2025 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.80 | 5.22 M | $352.82 M |
| 01/29/2025 | $1.94 | $1.89 (-2.58%) | $1.98 | $1.86 | 4.11 M | $368.42 M |
| 01/28/2025 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.94 | 2.94 M | $380.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
