NASDAQ : ESPR
Esperion Therapeutics, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 3.18 USD (At close: Jul 10, 2026) · Market cap 819.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Esperion Therapeutics, Inc. (ESPR) closed at 3.18 USD on 2026-07-10. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-10 | 3.18 | 3.19 | 3.18 | 3.18 | 58,424,038 | -0.31% |
| 2026-07-09 | 3.18 | 3.19 | 3.17 | 3.19 | 55,342,014 | +0.00% |
| 2026-07-08 | 3.16 | 3.19 | 3.16 | 3.19 | 51,701,507 | +0.95% |
| 2026-07-07 | 3.15 | 3.17 | 3.15 | 3.16 | 7,502,488 | +0.32% |
| 2026-07-06 | 3.16 | 3.17 | 3.15 | 3.15 | 7,252,178 | -0.32% |
| 2026-07-02 | 3.16 | 3.17 | 3.16 | 3.16 | 7,865,996 | +0.00% |
| 2026-07-01 | 3.17 | 3.17 | 3.15 | 3.16 | 5,394,161 | +0.00% |
| 2026-06-30 | 3.15 | 3.17 | 3.15 | 3.16 | 4,881,943 | +0.32% |
| 2026-06-29 | 3.17 | 3.17 | 3.15 | 3.15 | 5,734,031 | -0.63% |
| 2026-06-26 | 3.15 | 3.17 | 3.15 | 3.17 | 13,995,109 | +0.63% |
| 2026-06-25 | 3.15 | 3.16 | 3.15 | 3.15 | 8,816,067 | +0.00% |
| 2026-06-24 | 3.15 | 3.16 | 3.13 | 3.15 | 10,821,293 | -0.32% |
| 2026-06-23 | 3.16 | 3.17 | 3.15 | 3.16 | 5,646,803 | +0.00% |
| 2026-06-22 | 3.15 | 3.16 | 3.15 | 3.16 | 8,854,574 | +0.32% |
| 2026-06-18 | 3.17 | 3.17 | 3.15 | 3.15 | 17,496,865 | -0.63% |
| 2026-06-17 | 3.15 | 3.17 | 3.15 | 3.17 | 16,154,948 | +0.32% |
| 2026-06-16 | 3.15 | 3.17 | 3.15 | 3.16 | 7,851,825 | +0.32% |
| 2026-06-15 | 3.15 | 3.17 | 3.15 | 3.15 | 8,827,427 | +0.00% |
| 2026-06-12 | 3.14 | 3.16 | 3.14 | 3.15 | 11,227,107 | +0.00% |
| 2026-06-11 | 3.14 | 3.15 | 3.14 | 3.15 | 9,844,869 | +0.32% |
| 2026-06-10 | 3.14 | 3.15 | 3.14 | 3.14 | 7,085,047 | +0.00% |
| 2026-06-09 | 3.14 | 3.15 | 3.14 | 3.14 | 7,210,211 | -0.32% |
| 2026-06-08 | 3.145 | 3.15 | 3.14 | 3.15 | 11,339,349 | +0.64% |
| 2026-06-05 | 3.13 | 3.14 | 3.13 | 3.13 | 8,408,767 | +0.00% |
| 2026-06-04 | 3.13 | 3.14 | 3.13 | 3.13 | 8,810,475 | -0.32% |
| 2026-06-03 | 3.13 | 3.14 | 3.125 | 3.14 | 25,112,900 | +0.00% |
| 2026-06-02 | 3.13 | 3.14 | 3.13 | 3.14 | 14,043,711 | +0.32% |
| 2026-06-01 | 3.135 | 3.14 | 3.13 | 3.13 | 18,703,854 | +0.00% |
| 2026-05-29 | 3.13 | 3.14 | 3.12 | 3.13 | 5,309,834 | +0.00% |
| 2026-05-28 | 3.13 | 3.14 | 3.13 | 3.13 | 5,873,374 | +0.00% |
| 2026-05-27 | 3.125 | 3.13 | 3.12 | 3.13 | 6,307,409 | +0.32% |
| 2026-05-26 | 3.13 | 3.13 | 3.12 | 3.12 | 6,813,107 | -0.32% |
| 2026-05-22 | 3.13 | 3.14 | 3.12 | 3.13 | 6,695,117 | +0.00% |
| 2026-05-21 | 3.13 | 3.14 | 3.13 | 3.13 | 4,932,052 | +0.00% |
| 2026-05-20 | 3.13 | 3.14 | 3.13 | 3.13 | 7,812,571 | +0.00% |
| 2026-05-19 | 3.14 | 3.14 | 3.13 | 3.13 | 6,963,853 | +0.00% |
| 2026-05-18 | 3.12 | 3.14 | 3.12 | 3.13 | 12,382,150 | +0.32% |
| 2026-05-15 | 3.12 | 3.13 | 3.12 | 3.12 | 8,135,536 | +0.00% |
| 2026-05-14 | 3.12 | 3.13 | 3.11 | 3.12 | 18,997,394 | +0.00% |
| 2026-05-13 | 3.13 | 3.14 | 3.12 | 3.12 | 12,198,275 | -0.32% |
| 2026-05-12 | 3.13 | 3.14 | 3.13 | 3.13 | 9,087,972 | +0.00% |
| 2026-05-11 | 3.145 | 3.15 | 3.12 | 3.13 | 19,798,115 | -0.32% |
| 2026-05-08 | 3.14 | 3.15 | 3.14 | 3.14 | 7,428,025 | +0.00% |
| 2026-05-07 | 3.15 | 3.15 | 3.13 | 3.14 | 19,958,724 | -0.32% |
| 2026-05-06 | 3.115 | 3.18 | 3.11 | 3.15 | 23,773,267 | +0.96% |
| 2026-05-05 | 3.11 | 3.12 | 3.11 | 3.12 | 25,973,872 | +0.00% |
| 2026-05-04 | 3.105 | 3.12 | 3.1 | 3.12 | 34,361,768 | +0.32% |
| 2026-05-01 | 3.13 | 3.14 | 3.1 | 3.11 | 182,315,651 | +55.50% |
| 2026-04-30 | 1.91 | 2.04 | 1.89 | 2 | 4,788,615 | +4.71% |
| 2026-04-29 | 1.905 | 1.92 | 1.8 | 1.91 | 5,654,137 | +0.00% |
| 2026-04-28 | 1.93 | 2.02 | 1.89 | 1.91 | 6,356,384 | +0.00% |
| 2026-04-27 | 1.88 | 2.04 | 1.88 | 1.91 | 7,280,513 | +0.00% |
| 2026-04-24 | 1.92 | 1.96 | 1.81 | 1.91 | 7,049,747 | +0.00% |
| 2026-04-23 | 1.98 | 2 | 1.905 | 1.91 | 4,402,570 | -3.05% |
| 2026-04-22 | 1.93 | 2.01 | 1.885 | 1.97 | 9,830,103 | +2.60% |
| 2026-04-21 | 2.02 | 2.03 | 1.87 | 1.92 | 12,393,165 | -4.95% |
| 2026-04-20 | 2.04 | 2.04 | 1.96 | 2.02 | 5,489,676 | -0.98% |
| 2026-04-17 | 2.11 | 2.145 | 2.01 | 2.04 | 6,625,501 | -0.49% |
| 2026-04-16 | 2.18 | 2.21 | 2.03 | 2.05 | 7,925,385 | -5.53% |
| 2026-04-15 | 2.05 | 2.17 | 2.04 | 2.17 | 16,494,188 | +5.85% |
| 2026-04-14 | 2.22 | 2.27 | 2.03 | 2.05 | 7,915,687 | -7.66% |
| 2026-04-13 | 2.15 | 2.25 | 2.1 | 2.22 | 5,851,844 | +2.30% |
| 2026-04-10 | 2.19 | 2.24 | 2.07 | 2.17 | 10,590,487 | -0.46% |
| 2026-04-09 | 2.29 | 2.325 | 2.18 | 2.18 | 8,228,873 | -6.44% |
| 2026-04-08 | 2.43 | 2.46 | 2.28 | 2.33 | 4,422,765 | +0.87% |
| 2026-04-07 | 2.51 | 2.525 | 2.19 | 2.31 | 9,431,887 | -9.41% |
| 2026-04-06 | 2.62 | 2.77 | 2.52 | 2.55 | 9,868,336 | -2.30% |
| 2026-04-02 | 2.55 | 2.655 | 2.52 | 2.61 | 5,845,376 | +0.00% |
| 2026-04-01 | 2.77 | 2.78 | 2.59 | 2.61 | 7,138,478 | -4.74% |
| 2026-03-31 | 2.71 | 2.909 | 2.695 | 2.74 | 7,314,491 | +4.18% |
| 2026-03-30 | 2.74 | 2.86 | 2.54 | 2.63 | 6,352,715 | -4.01% |
| 2026-03-27 | 2.82 | 2.84 | 2.73 | 2.74 | 2,326,120 | -3.86% |
| 2026-03-26 | 2.705 | 2.89 | 2.66 | 2.85 | 3,962,110 | +3.26% |
| 2026-03-25 | 2.67 | 2.86 | 2.66 | 2.76 | 4,589,910 | +5.34% |
| 2026-03-24 | 2.56 | 2.64 | 2.48 | 2.62 | 3,844,667 | +0.00% |
| 2026-03-23 | 2.63 | 2.675 | 2.47 | 2.62 | 4,629,265 | +2.75% |
| 2026-03-20 | 2.58 | 2.6 | 2.51 | 2.55 | 5,717,057 | -1.92% |
| 2026-03-19 | 2.5 | 2.62 | 2.46 | 2.6 | 3,207,718 | +3.79% |
| 2026-03-18 | 2.67 | 2.67 | 2.43 | 2.505 | 5,374,001 | -7.56% |
| 2026-03-17 | 2.77 | 2.77 | 2.65 | 2.71 | 4,181,024 | +0.74% |
| 2026-03-16 | 2.54 | 2.75 | 2.535 | 2.69 | 5,866,877 | +10.25% |
| 2026-03-13 | 2.56 | 2.59 | 2.385 | 2.44 | 5,817,427 | -1.21% |
| 2026-03-12 | 2.56 | 2.575 | 2.41 | 2.47 | 6,360,282 | -4.63% |
| 2026-03-11 | 2.68 | 2.73 | 2.565 | 2.59 | 7,843,264 | -4.07% |
| 2026-03-10 | 3.12 | 3.27 | 2.66 | 2.7 | 10,098,388 | -11.18% |
| 2026-03-09 | 2.67 | 3.06 | 2.635 | 3.04 | 7,408,337 | +11.76% |
| 2026-03-06 | 2.72 | 2.77 | 2.64 | 2.72 | 6,374,027 | -1.81% |
| 2026-03-05 | 2.84 | 2.955 | 2.745 | 2.77 | 5,763,728 | -4.81% |
| 2026-03-04 | 2.95 | 3.02 | 2.75 | 2.91 | 6,574,507 | +0.00% |
| 2026-03-03 | 3.12 | 3.19 | 2.83 | 2.91 | 8,862,208 | -11.01% |
| 2026-03-02 | 3.27 | 3.355 | 3.27 | 3.27 | 2,188,883 | -2.39% |
| 2026-02-27 | 3.33 | 3.385 | 3.28 | 3.35 | 3,149,895 | -0.30% |
| 2026-02-26 | 3.33 | 3.36 | 3.25 | 3.36 | 2,676,687 | +0.90% |
| 2026-02-25 | 3.31 | 3.365 | 3.28 | 3.33 | 2,683,332 | +0.91% |
| 2026-02-24 | 3.36 | 3.385 | 3.28 | 3.3 | 2,742,446 | -1.20% |
| 2026-02-23 | 3.48 | 3.53 | 3.29 | 3.34 | 3,331,242 | -4.02% |
| 2026-02-20 | 3.5 | 3.56 | 3.45 | 3.48 | 2,469,810 | -1.14% |
| 2026-02-19 | 3.55 | 3.56 | 3.46 | 3.52 | 2,022,283 | -1.40% |
| 2026-02-18 | 3.57 | 3.685 | 3.52 | 3.57 | 3,016,829 | +0.56% |
| 2026-02-17 | 3.41 | 3.62 | 3.4 | 3.55 | 3,157,758 | +3.50% |
| 2026-02-13 | 3.4 | 3.63 | 3.39 | 3.43 | 4,847,521 | +0.88% |
| 2026-02-12 | 3.48 | 3.515 | 3.38 | 3.4 | 2,302,194 | -1.73% |
| 2026-02-11 | 3.4 | 3.51 | 3.33 | 3.46 | 3,568,661 | +2.06% |
| 2026-02-10 | 3.3 | 3.417 | 3.265 | 3.39 | 3,130,634 | +2.11% |
| 2026-02-09 | 3.41 | 3.41 | 3.26 | 3.32 | 2,217,907 | -2.35% |
| 2026-02-06 | 3.25 | 3.45 | 3.22 | 3.4 | 4,765,471 | +6.92% |
| 2026-02-05 | 3.4 | 3.495 | 3.16 | 3.18 | 4,989,448 | -7.02% |
| 2026-02-04 | 3.52 | 3.54 | 3.39 | 3.42 | 3,639,599 | -2.56% |
| 2026-02-03 | 3.53 | 3.595 | 3.44 | 3.51 | 2,676,235 | +0.29% |
| 2026-02-02 | 3.39 | 3.64 | 3.34 | 3.5 | 3,949,548 | +3.24% |
| 2026-01-30 | 3.51 | 3.6 | 3.35 | 3.39 | 4,176,144 | -4.51% |
| 2026-01-29 | 3.45 | 3.55 | 3.395 | 3.55 | 4,733,700 | +2.60% |
| 2026-01-28 | 3.42 | 3.5 | 3.36 | 3.46 | 3,904,676 | +1.17% |
| 2026-01-27 | 3.34 | 3.52 | 3.19 | 3.42 | 6,258,902 | +2.40% |
| 2026-01-26 | 3.115 | 3.35 | 3.059 | 3.34 | 7,117,099 | +6.37% |
| 2026-01-23 | 3.18 | 3.18 | 3.1 | 3.14 | 4,296,147 | -0.95% |
| 2026-01-22 | 2.98 | 3.205 | 2.97 | 3.17 | 7,143,581 | +6.38% |
| 2026-01-21 | 2.89 | 2.99 | 2.86 | 2.98 | 4,116,351 | +3.11% |
| 2026-01-20 | 2.93 | 2.98 | 2.86 | 2.89 | 5,631,699 | -4.93% |
| 2026-01-16 | 3.12 | 3.17 | 3.03 | 3.04 | 4,330,645 | -2.88% |