5 DAY PERFORMANCE
-5.49%
1 MONTH PERFORMANCE
+28.91%
3 MONTH PERFORMANCE
+41.42%
6 MONTH PERFORMANCE
+226.72%
YEAR-TO-DATE PERFORMANCE
+72.27%
1 YEAR PERFORMANCE
+13.47%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.80 | $3.79 (-0.13%) | $3.91 | $3.77 | 4.66 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 |
| 10/28/2025 | $2.93 | $3.04 (3.75%) | $3.11 | $2.88 | 7.21 M | $598.40 M |
| 10/27/2025 | $2.75 | $2.90 (5.45%) | $2.92 | $2.73 | 6.17 M | $570.84 M |
| 10/24/2025 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.68 | 3.37 M | $533.44 M |
| 10/23/2025 | $2.74 | $2.68 (-2.19%) | $2.76 | $2.65 | 3.37 M | $527.53 M |
| 10/22/2025 | $2.75 | $2.72 (-1.09%) | $2.79 | $2.65 | 4.44 M | $535.41 M |
| 10/21/2025 | $2.82 | $2.79 (-1.06%) | $2.83 | $2.72 | 3.40 M | $549.19 M |
| 10/20/2025 | $2.78 | $2.82 (1.44%) | $2.85 | $2.71 | 4.39 M | $555.09 M |
| 10/17/2025 | $2.60 | $2.75 (5.77%) | $2.84 | $2.59 | 5.49 M | $541.31 M |
| 10/16/2025 | $2.53 | $2.65 (4.74%) | $2.68 | $2.52 | 5.23 M | $521.63 M |
| 10/15/2025 | $2.75 | $2.52 (-8.36%) | $2.76 | $2.52 | 9.04 M | $496.04 M |
| 10/14/2025 | $2.67 | $2.70 (1.12%) | $2.74 | $2.55 | 5.13 M | $531.47 M |
| 10/13/2025 | $2.55 | $2.72 (6.67%) | $2.75 | $2.54 | 7.21 M | $535.41 M |
| 10/10/2025 | $2.46 | $2.53 (2.85%) | $2.59 | $2.44 | 7.55 M | $498.01 M |
| 10/09/2025 | $2.62 | $2.46 (-6.11%) | $2.67 | $2.44 | 6.62 M | $484.23 M |
| 10/08/2025 | $2.52 | $2.57 (1.98%) | $2.66 | $2.30 | 31.28 M | $505.88 M |
| 10/07/2025 | $3.10 | $3.09 (-0.32%) | $3.16 | $3.03 | 8.14 M | $608.24 M |
| 10/06/2025 | $3.29 | $3.12 (-5.17%) | $3.42 | $3.11 | 7.95 M | $614.14 M |
| 10/03/2025 | $3.06 | $3.30 (7.84%) | $3.38 | $2.97 | 18.97 M | $649.58 M |
| 10/02/2025 | $2.92 | $2.90 (-0.68%) | $2.94 | $2.80 | 4.19 M | $570.84 M |
| 10/01/2025 | $2.63 | $2.90 (10.27%) | $2.96 | $2.63 | 8.45 M | $570.84 M |
| 09/30/2025 | $2.61 | $2.65 (1.53%) | $2.71 | $2.57 | 4.88 M | $521.63 M |
| 09/29/2025 | $2.69 | $2.64 (-1.86%) | $2.77 | $2.60 | 8.52 M | $519.66 M |
| 09/26/2025 | $2.58 | $2.65 (2.71%) | $2.65 | $2.47 | 5.40 M | $521.63 M |
| 09/25/2025 | $2.38 | $2.56 (7.56%) | $2.60 | $2.35 | 8.63 M | $503.91 M |
| 09/24/2025 | $2.49 | $2.43 (-2.41%) | $2.51 | $2.41 | 4.78 M | $478.32 M |
| 09/23/2025 | $2.47 | $2.48 (0.4%) | $2.52 | $2.44 | 6.59 M | $488.17 M |
| 09/22/2025 | $2.66 | $2.51 (-5.64%) | $2.66 | $2.47 | 7.79 M | $494.07 M |
| 09/19/2025 | $2.83 | $2.66 (-6.01%) | $2.94 | $2.65 | 10.73 M | $523.60 M |
| 09/18/2025 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.69 | 6.31 M | $541.31 M |
| 09/17/2025 | $2.80 | $2.72 (-2.86%) | $2.85 | $2.69 | 4.95 M | $535.41 M |
| 09/16/2025 | $2.79 | $2.77 (-0.72%) | $2.82 | $2.70 | 4.90 M | $545.25 M |
| 09/15/2025 | $2.87 | $2.78 (-3.14%) | $2.90 | $2.77 | 5.43 M | $547.22 M |
| 09/12/2025 | $2.77 | $2.84 (2.53%) | $2.89 | $2.73 | 4.55 M | $559.03 M |
| 09/11/2025 | $2.62 | $2.79 (6.49%) | $2.80 | $2.61 | 6.41 M | $549.19 M |
| 09/10/2025 | $2.53 | $2.60 (2.77%) | $2.60 | $2.45 | 5.90 M | $511.79 M |
| 09/09/2025 | $2.48 | $2.54 (2.42%) | $2.62 | $2.37 | 9.44 M | $499.98 M |
| 09/08/2025 | $2.70 | $2.51 (-7.04%) | $2.73 | $2.48 | 9.78 M | $494.07 M |
| 09/05/2025 | $2.54 | $2.68 (5.51%) | $2.71 | $2.54 | 10.78 M | $527.53 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.
