5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+17.43%
3 MONTH PERFORMANCE
+26.15%
6 MONTH PERFORMANCE
+70.00%
YEAR-TO-DATE PERFORMANCE
-3.51%
1 YEAR PERFORMANCE
+90.91%
Esperion Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.57 | $3.57 (0%) | $3.69 | $3.52 | 3.01 M | $707.41 M |
| 02/17/2026 | $3.41 | $3.55 (4.11%) | $3.62 | $3.40 | 3.16 M | $703.45 M |
| 02/13/2026 | $3.40 | $3.43 (0.88%) | $3.63 | $3.39 | 4.85 M | $679.67 M |
| 02/12/2026 | $3.48 | $3.40 (-2.3%) | $3.52 | $3.38 | 2.30 M | $673.72 M |
| 02/11/2026 | $3.40 | $3.46 (1.76%) | $3.51 | $3.33 | 3.57 M | $685.61 M |
| 02/10/2026 | $3.30 | $3.39 (2.73%) | $3.42 | $3.27 | 3.13 M | $671.74 M |
| 02/09/2026 | $3.41 | $3.32 (-2.64%) | $3.41 | $3.26 | 2.22 M | $657.87 M |
| 02/06/2026 | $3.25 | $3.40 (4.62%) | $3.45 | $3.22 | 4.77 M | $673.72 M |
| 02/05/2026 | $3.40 | $3.18 (-6.47%) | $3.50 | $3.16 | 4.99 M | $630.13 M |
| 02/04/2026 | $3.52 | $3.42 (-2.84%) | $3.54 | $3.39 | 3.64 M | $677.69 M |
| 02/03/2026 | $3.53 | $3.51 (-0.57%) | $3.60 | $3.44 | 2.68 M | $695.52 M |
| 02/02/2026 | $3.39 | $3.50 (3.24%) | $3.64 | $3.34 | 3.95 M | $693.54 M |
| 01/30/2026 | $3.51 | $3.39 (-3.42%) | $3.60 | $3.35 | 4.18 M | $671.74 M |
| 01/29/2026 | $3.45 | $3.55 (2.9%) | $3.55 | $3.39 | 4.73 M | $703.45 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 |
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.
