5 DAY PERFORMANCE
+31.80%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
-32.12%
6 MONTH PERFORMANCE
-66.47%
YEAR-TO-DATE PERFORMANCE
-49.09%
1 YEAR PERFORMANCE
-51.93%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 112.86 K | |
| 06/04/2025 | $1.05 | $1.12 (6.67%) | $1.13 | $1.04 | 5.50 M | $219.66 M |
| 06/03/2025 | $0.94 | $1.05 (12.19%) | $1.06 | $0.91 | 5.76 M | $205.93 M |
| 06/02/2025 | $0.85 | $0.92 (8.07%) | $0.96 | $0.85 | 6.06 M | $180.16 M |
| 05/30/2025 | $0.87 | $0.85 (-2.32%) | $0.87 | $0.81 | 4.50 M | $166.67 M |
| 05/29/2025 | $0.85 | $0.87 (2.65%) | $0.88 | $0.83 | 3.77 M | $170.75 M |
| 05/28/2025 | $0.81 | $0.83 (2.83%) | $0.85 | $0.79 | 4.15 M | $163.71 M |
| 05/27/2025 | $0.80 | $0.82 (2.49%) | $0.83 | $0.80 | 4.84 M | $160.81 M |
| 05/23/2025 | $0.80 | $0.79 (-1.66%) | $0.81 | $0.76 | 7.36 M | $155.00 M |
| 05/22/2025 | $0.85 | $0.80 (-5.75%) | $0.87 | $0.80 | 3.74 M | $157.49 M |
| 05/21/2025 | $0.91 | $0.85 (-6.26%) | $0.92 | $0.84 | 4.50 M | $167.30 M |
| 05/20/2025 | $0.87 | $0.91 (4.45%) | $0.92 | $0.86 | 6.18 M | $178.22 M |
| 05/19/2025 | $0.81 | $0.86 (6.91%) | $0.89 | $0.80 | 4.27 M | $169.43 M |
| 05/16/2025 | $0.80 | $0.80 (0.86%) | $0.81 | $0.75 | 4.99 M | $157.26 M |
| 05/15/2025 | $0.73 | $0.78 (6.61%) | $0.78 | $0.69 | 9.24 M | $152.43 M |
| 05/14/2025 | $0.79 | $0.73 (-7.59%) | $0.80 | $0.72 | 7.07 M | $143.17 M |
| 05/13/2025 | $0.81 | $0.78 (-3.62%) | $0.82 | $0.75 | 5.93 M | $153.12 M |
| 05/12/2025 | $0.81 | $0.80 (-1.38%) | $0.86 | $0.77 | 12.09 M | $156.69 M |
| 05/09/2025 | $0.91 | $0.80 (-11.81%) | $0.93 | $0.73 | 11.79 M | $156.55 M |
| 05/08/2025 | $0.87 | $0.89 (2.37%) | $0.93 | $0.84 | 10.08 M | $175.10 M |
| 05/07/2025 | $0.99 | $0.87 (-12.03%) | $1.00 | $0.85 | 6.00 M | $170.81 M |
| 05/06/2025 | $1.01 | $0.98 (-3.42%) | $1.05 | $0.96 | 4.75 M | $191.32 M |
| 05/05/2025 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.03 | 4.15 M | $205.93 M |
| 05/02/2025 | $1.00 | $1.09 (9%) | $1.11 | $0.98 | 5.55 M | $213.78 M |
| 05/01/2025 | $1.01 | $0.98 (-2.57%) | $1.05 | $0.97 | 3.17 M | $192.99 M |
| 04/30/2025 | $0.95 | $1.00 (5.2%) | $1.01 | $0.93 | 5.26 M | $196.01 M |
| 04/29/2025 | $0.91 | $0.96 (5.87%) | $0.98 | $0.90 | 3.89 M | $188.26 M |
| 04/28/2025 | $0.94 | $0.91 (-3.48%) | $0.96 | $0.89 | 2.94 M | $177.95 M |
| 04/25/2025 | $0.89 | $0.92 (3.39%) | $0.94 | $0.85 | 4.84 M | $180.44 M |
| 04/24/2025 | $0.95 | $0.88 (-7.33%) | $0.96 | $0.85 | 6.84 M | $172.85 M |
| 04/23/2025 | $0.98 | $0.95 (-3.27%) | $1.06 | $0.93 | 4.93 M | $186.16 M |
| 04/22/2025 | $0.88 | $0.93 (5.65%) | $0.95 | $0.82 | 3.98 M | $182.34 M |
| 04/21/2025 | $0.93 | $0.85 (-8.39%) | $0.93 | $0.82 | 5.90 M | $167.10 M |
| 04/17/2025 | $0.97 | $0.95 (-2.06%) | $1.00 | $0.94 | 4.53 M | $186.32 M |
| 04/16/2025 | $0.98 | $0.96 (-1.64%) | $1.00 | $0.95 | 3.06 M | $189.05 M |
| 04/15/2025 | $0.98 | $1.00 (1.37%) | $1.06 | $0.98 | 3.24 M | $195.28 M |
| 04/14/2025 | $1.04 | $1.00 (-3.93%) | $1.05 | $0.98 | 7.05 M | $195.95 M |
| 04/11/2025 | $0.98 | $1.02 (4.08%) | $1.02 | $0.95 | 8.62 M | $200.05 M |
| 04/10/2025 | $1.02 | $0.96 (-5.88%) | $1.04 | $0.93 | 15.18 M | $188.28 M |
| 04/09/2025 | $1.06 | $1.05 (-0.94%) | $1.11 | $0.97 | 10.66 M | $205.93 M |
| 04/08/2025 | $1.24 | $1.06 (-14.52%) | $1.25 | $1.04 | 6.16 M | $207.90 M |
| 04/07/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.14 | 5.95 M | $235.35 M |
| 04/04/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.17 | 5.32 M | $241.24 M |
| 04/03/2025 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.28 | 4.26 M | $253.01 M |
| 04/02/2025 | $1.38 | $1.39 (0.72%) | $1.43 | $1.37 | 4.31 M | $272.62 M |
| 04/01/2025 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.35 | 4.98 M | $276.54 M |
| 03/31/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.42 | 4.81 M | $282.42 M |
| 03/28/2025 | $1.61 | $1.50 (-6.83%) | $1.62 | $1.50 | 2.56 M | $294.19 M |
| 03/27/2025 | $1.64 | $1.61 (-1.83%) | $1.67 | $1.60 | 3.38 M | $315.77 M |
| 03/26/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.62 | 3.62 M | $319.69 M |
| 03/25/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.64 | 3.82 M | $329.49 M |
| 03/24/2025 | $1.71 | $1.74 (1.75%) | $1.75 | $1.67 | 4.39 M | $341.26 M |
| 03/21/2025 | $1.61 | $1.69 (4.97%) | $1.72 | $1.60 | 5.01 M | $331.46 M |
| 03/20/2025 | $1.62 | $1.62 (0%) | $1.69 | $1.59 | 2.81 M | $317.73 M |
| 03/19/2025 | $1.57 | $1.67 (6.37%) | $1.68 | $1.56 | 4.37 M | $327.53 M |
| 03/18/2025 | $1.54 | $1.58 (2.6%) | $1.59 | $1.47 | 3.47 M | $309.88 M |
| 03/17/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.48 | 3.94 M | $302.04 M |
| 03/14/2025 | $1.51 | $1.50 (-0.66%) | $1.58 | $1.49 | 4.46 M | $294.19 M |
| 03/13/2025 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.47 | 6.14 M | $294.19 M |
| 03/12/2025 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.50 | 7.16 M | $298.11 M |
| 03/11/2025 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.50 | 9.00 M | $304.00 M |
| 03/10/2025 | $1.67 | $1.58 (-5.39%) | $1.71 | $1.56 | 6.19 M | $309.88 M |
| 03/07/2025 | $1.57 | $1.69 (7.64%) | $1.71 | $1.56 | 3.27 M | $331.46 M |
| 03/06/2025 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.58 | 3.53 M | $311.84 M |
| 03/05/2025 | $1.78 | $1.65 (-7.3%) | $1.80 | $1.64 | 3.86 M | $323.61 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.
