5 DAY PERFORMANCE
+9.87%
1 MONTH PERFORMANCE
-11.31%
3 MONTH PERFORMANCE
+20.21%
6 MONTH PERFORMANCE
+134.69%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
+82.54%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.45 | $3.46 (0.14%) | $3.49 | $3.39 | 2.46 M | |
| 01/28/2026 | $3.42 | $3.46 (1.17%) | $3.50 | $3.36 | 3.90 M | $685.61 M |
| 01/27/2026 | $3.34 | $3.42 (2.4%) | $3.52 | $3.19 | 6.26 M | $677.69 M |
| 01/26/2026 | $3.12 | $3.34 (7.05%) | $3.35 | $3.06 | 7.12 M | $661.83 M |
| 01/23/2026 | $3.18 | $3.14 (-1.26%) | $3.18 | $3.10 | 4.30 M | $622.20 M |
| 01/22/2026 | $2.98 | $3.17 (6.38%) | $3.21 | $2.97 | 7.14 M | $628.15 M |
| 01/21/2026 | $2.89 | $2.98 (3.11%) | $2.99 | $2.86 | 4.12 M | $590.50 M |
| 01/20/2026 | $2.93 | $2.89 (-1.37%) | $2.98 | $2.86 | 5.63 M | $572.66 M |
| 01/16/2026 | $3.12 | $3.04 (-2.56%) | $3.17 | $3.03 | 4.33 M | $602.39 M |
| 01/15/2026 | $3.12 | $3.13 (0.32%) | $3.21 | $3.06 | 5.49 M | $620.22 M |
| 01/14/2026 | $3.33 | $3.23 (-3%) | $3.33 | $3.17 | 4.62 M | $640.04 M |
| 01/13/2026 | $3.55 | $3.30 (-7.04%) | $3.55 | $3.00 | 13.57 M | $653.91 M |
| 01/12/2026 | $3.91 | $3.55 (-9.21%) | $3.91 | $3.54 | 9.22 M | $703.45 M |
| 01/09/2026 | $3.96 | $3.88 (-2.02%) | $3.99 | $3.78 | 4.78 M | $768.84 M |
| 01/08/2026 | $3.86 | $3.91 (1.3%) | $4.18 | $3.82 | 11.07 M | $774.78 M |
| 01/07/2026 | $3.73 | $3.84 (2.95%) | $3.89 | $3.72 | 4.98 M | $760.91 M |
| 01/06/2026 | $3.82 | $3.72 (-2.62%) | $3.84 | $3.69 | 2.62 M | $737.13 M |
| 01/05/2026 | $3.75 | $3.81 (1.6%) | $3.89 | $3.63 | 2.98 M | $754.97 M |
| 01/02/2026 | $3.86 | $3.71 (-3.89%) | $3.89 | $3.65 | 4.97 M | $735.15 M |
| 12/31/2025 | $3.67 | $3.70 (0.82%) | $3.77 | $3.66 | 2.84 M | $733.17 M |
| 12/30/2025 | $3.89 | $3.69 (-5.14%) | $3.92 | $3.68 | 3.98 M | $731.19 M |
| 12/29/2025 | $4.01 | $3.89 (-2.99%) | $4.01 | $3.84 | 3.33 M | $770.82 M |
| 12/26/2025 | $3.93 | $4.04 (2.8%) | $4.05 | $3.87 | 4.63 M | $800.54 M |
| 12/24/2025 | $3.90 | $3.95 (1.28%) | $4.04 | $3.87 | 2.58 M | $782.71 M |
| 12/23/2025 | $4.02 | $3.88 (-3.48%) | $4.13 | $3.87 | 5.19 M | $768.84 M |
| 12/22/2025 | $3.95 | $4.04 (2.28%) | $4.10 | $3.93 | 6.29 M | $800.54 M |
| 12/19/2025 | $3.78 | $3.93 (3.97%) | $4.04 | $3.78 | 12.48 M | $778.74 M |
| 12/18/2025 | $3.68 | $3.80 (3.26%) | $3.82 | $3.68 | 4.14 M | $752.98 M |
| 12/17/2025 | $3.74 | $3.65 (-2.41%) | $3.75 | $3.63 | 3.04 M | $723.26 M |
| 12/16/2025 | $3.76 | $3.71 (-1.33%) | $3.81 | $3.67 | 5.72 M | $735.15 M |
| 12/15/2025 | $3.89 | $3.78 (-2.83%) | $3.90 | $3.71 | 4.53 M | $749.02 M |
| 12/12/2025 | $4.10 | $3.85 (-6.1%) | $4.13 | $3.84 | 5.28 M | $762.89 M |
| 12/11/2025 | $3.84 | $4.08 (6.25%) | $4.13 | $3.80 | 11.44 M | $808.47 M |
| 12/10/2025 | $3.81 | $3.83 (0.52%) | $3.85 | $3.72 | 2.98 M | $758.93 M |
| 12/09/2025 | $3.91 | $3.79 (-3.07%) | $3.99 | $3.76 | 4.22 M | $751.00 M |
| 12/08/2025 | $3.78 | $3.91 (3.44%) | $4.00 | $3.73 | 5.63 M | $774.78 M |
| 12/05/2025 | $3.81 | $3.73 (-2.1%) | $3.83 | $3.68 | 3.20 M | $739.11 M |
| 12/04/2025 | $3.79 | $3.79 (0%) | $3.91 | $3.76 | 4.73 M | $751.00 M |
| 12/03/2025 | $3.66 | $3.78 (3.28%) | $3.85 | $3.61 | 4.15 M | $749.02 M |
| 12/02/2025 | $3.75 | $3.66 (-2.4%) | $3.90 | $3.59 | 5.43 M | $725.24 M |
| 12/01/2025 | $3.94 | $3.72 (-5.58%) | $4.03 | $3.64 | 7.01 M | $737.13 M |
| 11/28/2025 | $3.98 | $4.01 (0.75%) | $4.02 | $3.88 | 4.62 M | $794.60 M |
| 11/26/2025 | $3.70 | $3.95 (6.76%) | $4.02 | $3.64 | 11.06 M | $782.71 M |
| 11/25/2025 | $3.28 | $3.69 (12.5%) | $3.77 | $3.28 | 19.18 M | $731.19 M |
| 11/24/2025 | $3.10 | $3.17 (2.26%) | $3.20 | $3.10 | 6.46 M | $628.15 M |
| 11/21/2025 | $2.95 | $3.08 (4.41%) | $3.18 | $2.95 | 9.84 M | $610.31 M |
| 11/20/2025 | $2.84 | $2.95 (3.87%) | $3.02 | $2.82 | 6.43 M | $584.55 M |
| 11/19/2025 | $2.83 | $2.79 (-1.41%) | $2.84 | $2.74 | 2.74 M | $552.85 M |
| 11/18/2025 | $2.83 | $2.83 (0%) | $2.91 | $2.66 | 7.23 M | $560.77 M |
| 11/17/2025 | $2.88 | $2.82 (-2.08%) | $2.93 | $2.72 | 3.89 M | $558.79 M |
| 11/14/2025 | $2.92 | $2.90 (-0.68%) | $3.05 | $2.89 | 4.30 M | $574.65 M |
| 11/13/2025 | $3.00 | $2.96 (-1.33%) | $3.10 | $2.94 | 6.13 M | $586.53 M |
| 11/12/2025 | $3.11 | $3.03 (-2.57%) | $3.26 | $3.03 | 11.09 M | $600.41 M |
| 11/11/2025 | $2.88 | $3.10 (7.64%) | $3.12 | $2.84 | 7.91 M | $614.28 M |
| 11/10/2025 | $2.68 | $2.88 (7.46%) | $2.90 | $2.65 | 8.14 M | $570.68 M |
| 11/07/2025 | $2.50 | $2.66 (6.4%) | $2.67 | $2.49 | 6.59 M | $527.09 M |
| 11/06/2025 | $2.76 | $2.50 (-9.42%) | $2.78 | $2.42 | 11.80 M | $495.38 M |
| 11/05/2025 | $2.81 | $2.94 (4.63%) | $3.00 | $2.77 | 5.39 M | $582.57 M |
| 11/04/2025 | $2.90 | $2.85 (-1.72%) | $2.97 | $2.80 | 5.59 M | $564.74 M |
| 11/03/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.85 | 3.84 M | $584.55 M |
| 10/31/2025 | $2.84 | $2.97 (4.58%) | $3.01 | $2.80 | 6.29 M | $584.62 M |
| 10/30/2025 | $2.81 | $2.84 (1.07%) | $2.94 | $2.78 | 3.45 M | $559.03 M |
| 10/29/2025 | $3.04 | $2.87 (-5.59%) | $3.04 | $2.80 | 6.17 M | $564.93 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.
