5 DAY PERFORMANCE
-4.27%
1 MONTH PERFORMANCE
-0.44%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
-25.83%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.29 | $2.24 (-2.18%) | $2.40 | $2.23 | 4.33 M | $436.65 M |
| 01/13/2025 | $2.29 | $2.28 (-0.44%) | $2.33 | $2.15 | 7.80 M | $444.44 M |
| 01/10/2025 | $2.17 | $2.34 (7.83%) | $2.36 | $2.13 | 5.19 M | $456.14 M |
| 01/08/2025 | $2.15 | $2.17 (0.93%) | $2.19 | $2.13 | 2.97 M | $423.00 M |
| 01/07/2025 | $2.15 | $2.17 (0.93%) | $2.22 | $2.15 | 3.76 M | $423.00 M |
| 01/06/2025 | $2.20 | $2.15 (-2.27%) | $2.27 | $2.12 | 5.24 M | $419.10 M |
| 01/03/2025 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.10 | 5.68 M | $426.90 M |
| 01/02/2025 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.17 | 3.41 M | $428.85 M |
| 12/31/2024 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 2.64 M | $428.85 M |
| 12/30/2024 | $2.24 | $2.15 (-4.02%) | $2.26 | $2.13 | 5.84 M | $419.10 M |
| 12/27/2024 | $2.32 | $2.28 (-1.72%) | $2.36 | $2.24 | 3.07 M | $444.44 M |
| 12/26/2024 | $2.27 | $2.32 (2.2%) | $2.34 | $2.16 | 4.17 M | $452.24 M |
| 12/24/2024 | $2.24 | $2.30 (2.68%) | $2.30 | $2.18 | 1.96 M | $448.34 M |
| 12/23/2024 | $2.20 | $2.24 (1.82%) | $2.29 | $2.19 | 2.80 M | $436.65 M |
| 12/20/2024 | $2.15 | $2.19 (1.86%) | $2.23 | $2.12 | 6.14 M | $426.90 M |
| 12/19/2024 | $2.19 | $2.17 (-0.91%) | $2.25 | $2.15 | 3.61 M | $423.00 M |
| 12/18/2024 | $2.40 | $2.16 (-10%) | $2.42 | $2.12 | 5.84 M | $421.05 M |
| 12/17/2024 | $2.43 | $2.46 (1.23%) | $2.54 | $2.35 | 7.51 M | $479.53 M |
| 12/16/2024 | $2.28 | $2.33 (2.19%) | $2.43 | $2.21 | 6.45 M | $454.19 M |
| 12/13/2024 | $2.18 | $2.25 (3.21%) | $2.27 | $1.84 | 33.91 M | $438.59 M |
| 12/12/2024 | $2.72 | $2.55 (-6.25%) | $2.72 | $2.47 | 8.23 M | $497.07 M |
| 12/11/2024 | $3.07 | $2.69 (-12.38%) | $3.10 | $2.28 | 19.11 M | $524.36 M |
| 12/10/2024 | $3.84 | $3.04 (-20.83%) | $3.89 | $2.97 | 13.61 M | $592.59 M |
| 12/09/2024 | $3.48 | $3.83 (10.06%) | $3.94 | $3.35 | 5.57 M | $746.59 M |
| 12/06/2024 | $3.49 | $3.48 (-0.29%) | $3.67 | $3.39 | 5.87 M | $678.36 M |
| 12/05/2024 | $3.65 | $3.34 (-8.49%) | $3.79 | $3.28 | 7.46 M | $651.07 M |
| 12/04/2024 | $3.32 | $3.66 (10.24%) | $3.81 | $3.31 | 10.94 M | $713.45 M |
| 12/03/2024 | $3.05 | $3.25 (6.56%) | $3.29 | $3.01 | 5.50 M | $633.53 M |
| 12/02/2024 | $2.78 | $3.10 (11.51%) | $3.44 | $2.78 | 13.83 M | $604.29 M |
| 11/29/2024 | $2.54 | $2.80 (10.24%) | $2.81 | $2.52 | 4.13 M | $545.81 M |
| 11/27/2024 | $2.59 | $2.54 (-1.93%) | $2.61 | $2.46 | 5.32 M | $495.12 M |
| 11/26/2024 | $2.52 | $2.57 (1.98%) | $2.61 | $2.51 | 7.58 M | $500.97 M |
| 11/25/2024 | $2.52 | $2.57 (1.98%) | $2.62 | $2.52 | 4.44 M | $500.97 M |
| 11/22/2024 | $2.48 | $2.52 (1.61%) | $2.54 | $2.45 | 3.16 M | $491.23 M |
| 11/21/2024 | $2.39 | $2.47 (3.35%) | $2.51 | $2.35 | 3.11 M | $481.48 M |
| 11/20/2024 | $2.38 | $2.41 (1.26%) | $2.45 | $2.31 | 4.29 M | $469.78 M |
| 11/19/2024 | $2.13 | $2.41 (13.15%) | $2.41 | $2.13 | 5.60 M | $469.78 M |
| 11/18/2024 | $2.13 | $2.15 (0.94%) | $2.19 | $2.06 | 6.30 M | $419.10 M |
| 11/15/2024 | $2.12 | $2.12 (0%) | $2.15 | $2.02 | 6.50 M | $413.25 M |
| 11/14/2024 | $2.22 | $2.10 (-5.41%) | $2.24 | $2.10 | 4.21 M | $409.35 M |
| 11/13/2024 | $2.42 | $2.23 (-7.85%) | $2.48 | $2.22 | 5.85 M | $434.70 M |
| 11/12/2024 | $2.49 | $2.43 (-2.41%) | $2.49 | $2.34 | 3.91 M | $473.68 M |
| 11/11/2024 | $2.31 | $2.52 (9.09%) | $2.60 | $2.29 | 13.03 M | $491.23 M |
| 11/08/2024 | $2.09 | $2.28 (9.09%) | $2.37 | $2.07 | 8.95 M | $444.44 M |
| 11/07/2024 | $2.03 | $2.11 (3.94%) | $2.14 | $1.87 | 11.88 M | $411.30 M |
| 11/06/2024 | $2.19 | $2.21 (0.91%) | $2.25 | $2.12 | 6.04 M | $430.80 M |
| 11/05/2024 | $2.00 | $2.12 (6%) | $2.14 | $1.97 | 6.29 M | $413.25 M |
| 11/04/2024 | $2.04 | $2.00 (-1.96%) | $2.05 | $1.97 | 2.49 M | $389.86 M |
| 11/01/2024 | $2.06 | $2.03 (-1.46%) | $2.09 | $2.01 | 2.14 M | $395.71 M |
| 10/31/2024 | $2.13 | $2.04 (-4.23%) | $2.13 | $2.04 | 2.75 M | $397.66 M |
| 10/30/2024 | $2.08 | $2.13 (2.4%) | $2.19 | $2.06 | 2.79 M | $415.20 M |
| 10/29/2024 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.05 | 2.24 M | $405.46 M |
| 10/28/2024 | $2.12 | $2.13 (0.47%) | $2.26 | $2.12 | 3.36 M | $415.20 M |
| 10/25/2024 | $2.07 | $2.10 (1.45%) | $2.16 | $2.05 | 3.55 M | $409.35 M |
| 10/24/2024 | $2.06 | $2.06 (0%) | $2.12 | $2.04 | 1.76 M | $401.56 M |
| 10/23/2024 | $2.12 | $2.05 (-3.3%) | $2.13 | $2.02 | 2.65 M | $399.61 M |
| 10/22/2024 | $2.06 | $2.13 (3.4%) | $2.13 | $2.00 | 2.84 M | $415.20 M |
| 10/21/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $2.03 | 1.81 M | $401.56 M |
| 10/18/2024 | $2.10 | $2.04 (-2.86%) | $2.14 | $2.04 | 2.90 M | $397.66 M |
| 10/17/2024 | $2.13 | $2.11 (-0.94%) | $2.18 | $2.03 | 2.89 M | $411.30 M |
| 10/16/2024 | $2.17 | $2.12 (-2.3%) | $2.21 | $2.05 | 4.64 M | $413.25 M |
| 10/15/2024 | $2.09 | $2.13 (1.91%) | $2.16 | $2.04 | 1.77 M | $415.20 M |