5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+61.34%
3 MONTH PERFORMANCE
+145.93%
6 MONTH PERFORMANCE
+2.67%
YEAR-TO-DATE PERFORMANCE
-12.73%
1 YEAR PERFORMANCE
+6.67%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.83 | $1.93 (5.19%) | $2.03 | $1.82 | 8.68 M | $379.90 M |
| 08/12/2025 | $1.86 | $1.79 (-3.76%) | $1.88 | $1.74 | 4.56 M | $352.35 M |
| 08/11/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.78 | 4.25 M | $364.16 M |
| 08/08/2025 | $1.81 | $1.87 (3.31%) | $1.88 | $1.70 | 5.17 M | $368.09 M |
| 08/07/2025 | $1.92 | $1.81 (-5.73%) | $1.97 | $1.77 | 5.23 M | $356.28 M |
| 08/06/2025 | $1.63 | $1.92 (17.79%) | $1.93 | $1.62 | 8.55 M | $377.93 M |
| 08/05/2025 | $1.63 | $1.62 (-0.61%) | $1.72 | $1.59 | 8.20 M | $318.88 M |
| 08/04/2025 | $1.43 | $1.49 (4.2%) | $1.52 | $1.38 | 4.47 M | $293.29 M |
| 08/01/2025 | $1.39 | $1.40 (0.72%) | $1.42 | $1.34 | 2.64 M | $274.58 M |
| 07/31/2025 | $1.38 | $1.42 (2.9%) | $1.43 | $1.36 | 3.30 M | $278.50 M |
| 07/30/2025 | $1.46 | $1.41 (-3.42%) | $1.52 | $1.40 | 4.37 M | $276.54 M |
| 07/29/2025 | $1.63 | $1.47 (-9.82%) | $1.63 | $1.44 | 4.85 M | $288.31 M |
| 07/28/2025 | $1.55 | $1.59 (2.58%) | $1.74 | $1.50 | 6.23 M | $311.84 M |
| 07/25/2025 | $1.50 | $1.51 (0.67%) | $1.58 | $1.45 | 5.17 M | $296.15 M |
| 07/24/2025 | $1.33 | $1.49 (12.03%) | $2.08 | $1.32 | 34.88 M | $292.23 M |
| 07/23/2025 | $1.24 | $1.33 (7.26%) | $1.38 | $1.21 | 5.55 M | $260.85 M |
| 07/22/2025 | $1.14 | $1.22 (7.02%) | $1.24 | $1.13 | 3.23 M | $239.28 M |
| 07/21/2025 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.14 | 1.87 M | $225.55 M |
| 07/18/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.14 | 2.94 M | $229.47 M |
| 07/17/2025 | $1.12 | $1.24 (10.71%) | $1.27 | $1.11 | 3.63 M | $243.20 M |
| 07/16/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.10 | 2.20 M | $219.66 M |
| 07/15/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.12 | 1.80 M | $221.62 M |
| 07/14/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.18 | 1.42 M | $231.43 M |
| 07/11/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 2.10 M | $233.39 M |
| 07/10/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.20 | 2.90 M | $243.20 M |
| 07/09/2025 | $1.18 | $1.23 (4.24%) | $1.26 | $1.17 | 5.02 M | $241.24 M |
| 07/08/2025 | $1.12 | $1.17 (4.46%) | $1.23 | $1.11 | 4.64 M | $229.47 M |
| 07/07/2025 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 2.94 M | $217.70 M |
| 07/03/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.15 | 2.32 M | $229.47 M |
| 07/02/2025 | $1.01 | $1.15 (13.86%) | $1.18 | $1.00 | 5.74 M | $225.55 M |
| 07/01/2025 | $0.96 | $1.00 (3.95%) | $1.04 | $0.95 | 2.89 M | $196.13 M |
| 06/30/2025 | $0.99 | $0.98 (-0.69%) | $1.03 | $0.98 | 1.50 M | $193.07 M |
| 06/27/2025 | $1.02 | $0.99 (-2.59%) | $1.06 | $0.99 | 4.00 M | $194.87 M |
| 06/26/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 1.79 M | $200.05 M |
| 06/25/2025 | $1.07 | $1.01 (-5.61%) | $1.08 | $1.01 | 1.63 M | $198.09 M |
| 06/24/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.03 | 2.57 M | $209.86 M |
| 06/23/2025 | $1.06 | $1.04 (-1.89%) | $1.08 | $0.99 | 3.07 M | $203.97 M |
| 06/20/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.05 | 5.15 M | $209.86 M |
| 06/18/2025 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.07 | 2.53 M | $215.74 M |
| 06/17/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.08 | 4.49 M | $213.78 M |
| 06/16/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 2.45 M | $229.47 M |
| 06/13/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 2.15 M | $229.47 M |
| 06/12/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 1.68 M | $235.35 M |
| 06/11/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 2.93 M | $237.31 M |
| 06/10/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 2.55 M | $239.28 M |
| 06/09/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.13 | 3.76 M | $235.35 M |
| 06/06/2025 | $1.19 | $1.22 (2.52%) | $1.27 | $1.18 | 5.39 M | $239.28 M |
| 06/05/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.08 | 5.10 M | $227.51 M |
| 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 |
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.
