5 DAY PERFORMANCE
+27.22%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
-15.69%
6 MONTH PERFORMANCE
+22.86%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+4.88%
Esperion Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.50 | 7.15 M | $289.20 M |
| 03/11/2025 | $1.59 | $1.55 (-2.52%) | $1.61 | $1.50 | 9.00 M | $290.13 M |
| 03/10/2025 | $1.67 | $1.58 (-5.39%) | $1.71 | $1.56 | 6.19 M | $295.75 M |
| 03/07/2025 | $1.57 | $1.69 (7.64%) | $1.71 | $1.56 | 3.27 M | $316.34 M |
| 03/06/2025 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.58 | 3.53 M | $297.62 M |
| 03/05/2025 | $1.78 | $1.65 (-7.3%) | $1.80 | $1.64 | 3.86 M | $308.85 M |
| 03/04/2025 | $1.65 | $1.77 (7.27%) | $1.86 | $1.60 | 5.84 M | $331.31 M |
| 03/03/2025 | $1.75 | $1.58 (-9.71%) | $1.75 | $1.57 | 5.13 M | $295.75 M |
| 02/28/2025 | $1.66 | $1.70 (2.41%) | $1.71 | $1.64 | 2.26 M | $331.38 M |
| 02/27/2025 | $1.67 | $1.66 (-0.6%) | $1.72 | $1.66 | 2.12 M | $323.59 M |
| 02/26/2025 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.65 | 2.89 M | $321.64 M |
| 02/25/2025 | $1.85 | $1.73 (-6.49%) | $1.86 | $1.72 | 5.88 M | $337.23 M |
| 02/24/2025 | $1.83 | $1.82 (-0.55%) | $1.86 | $1.78 | 2.75 M | $354.77 M |
| 02/21/2025 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.81 | 1.97 M | $354.77 M |
| 02/20/2025 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.85 | 1.58 M | $360.62 M |
| 02/19/2025 | $1.86 | $1.90 (2.15%) | $1.93 | $1.86 | 2.03 M | $370.37 M |
| 02/18/2025 | $1.86 | $1.87 (0.54%) | $1.93 | $1.86 | 1.56 M | $364.52 M |
| 02/14/2025 | $1.83 | $1.86 (1.64%) | $1.90 | $1.82 | 1.92 M | $362.57 M |
| 02/13/2025 | $1.89 | $1.87 (-1.06%) | $1.91 | $1.84 | 2.01 M | $364.52 M |
| 02/12/2025 | $1.76 | $1.88 (6.82%) | $1.90 | $1.76 | 3.26 M | $366.47 M |
| 02/11/2025 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.71 | 4.17 M | $348.93 M |
| 02/10/2025 | $1.88 | $1.86 (-1.06%) | $1.88 | $1.82 | 1.90 M | $362.57 M |
| 02/07/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.82 | 1.81 M | $362.57 M |
| 02/06/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.83 | 1.87 M | $360.62 M |
| 02/05/2025 | $1.88 | $1.89 (0.53%) | $1.94 | $1.85 | 2.55 M | $368.42 M |
| 02/04/2025 | $1.81 | $1.88 (3.87%) | $1.88 | $1.74 | 3.97 M | $366.47 M |
| 02/03/2025 | $1.75 | $1.81 (3.43%) | $1.86 | $1.71 | 5.39 M | $352.82 M |
| 01/31/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.74 | 9.38 M | $348.93 M |
| 01/30/2025 | $1.88 | $1.81 (-3.72%) | $1.92 | $1.80 | 5.22 M | $352.82 M |
| 01/29/2025 | $1.94 | $1.89 (-2.58%) | $1.98 | $1.86 | 4.11 M | $368.42 M |
| 01/28/2025 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.94 | 2.94 M | $380.12 M |
| 01/27/2025 | $2.09 | $1.99 (-4.78%) | $2.13 | $1.96 | 4.33 M | $387.91 M |
| 01/24/2025 | $2.09 | $2.10 (0.48%) | $2.23 | $2.05 | 5.61 M | $409.35 M |
| 01/23/2025 | $2.20 | $2.08 (-5.45%) | $2.26 | $2.02 | 6.61 M | $405.46 M |
| 01/22/2025 | $2.16 | $2.20 (1.85%) | $2.22 | $2.07 | 5.89 M | $428.85 M |
| 01/21/2025 | $2.23 | $2.15 (-3.59%) | $2.25 | $2.14 | 5.01 M | $419.10 M |
| 01/17/2025 | $2.25 | $2.21 (-1.78%) | $2.31 | $2.17 | 2.55 M | $430.80 M |
| 01/16/2025 | $2.16 | $2.26 (4.63%) | $2.28 | $2.05 | 8.96 M | $440.54 M |
| 01/15/2025 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.12 | 5.81 M | $430.80 M |
| 01/14/2025 | $2.29 | $2.24 (-2.18%) | $2.40 | $2.23 | 4.37 M | $436.65 M |
| 01/13/2025 | $2.29 | $2.28 (-0.44%) | $2.33 | $2.15 | 7.80 M | $444.44 M |
| 01/10/2025 | $2.17 | $2.34 (7.83%) | $2.36 | $2.13 | 5.19 M | $456.14 M |
| 01/08/2025 | $2.15 | $2.17 (0.93%) | $2.19 | $2.13 | 2.97 M | $423.00 M |
| 01/07/2025 | $2.15 | $2.17 (0.93%) | $2.22 | $2.15 | 3.76 M | $423.00 M |
| 01/06/2025 | $2.20 | $2.15 (-2.27%) | $2.27 | $2.12 | 5.24 M | $419.10 M |
| 01/03/2025 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.10 | 5.68 M | $426.90 M |
| 01/02/2025 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.17 | 3.41 M | $428.85 M |
| 12/31/2024 | $2.15 | $2.20 (2.33%) | $2.23 | $2.15 | 2.64 M | $428.85 M |
| 12/30/2024 | $2.24 | $2.15 (-4.02%) | $2.26 | $2.13 | 5.84 M | $419.10 M |
| 12/27/2024 | $2.32 | $2.28 (-1.72%) | $2.36 | $2.24 | 3.07 M | $444.44 M |
| 12/26/2024 | $2.27 | $2.32 (2.2%) | $2.34 | $2.16 | 4.17 M | $452.24 M |
| 12/24/2024 | $2.24 | $2.30 (2.68%) | $2.30 | $2.18 | 1.96 M | $448.34 M |
| 12/23/2024 | $2.20 | $2.24 (1.82%) | $2.29 | $2.19 | 2.80 M | $436.65 M |
| 12/20/2024 | $2.15 | $2.19 (1.86%) | $2.23 | $2.12 | 6.14 M | $426.90 M |
| 12/19/2024 | $2.19 | $2.17 (-0.91%) | $2.25 | $2.15 | 3.61 M | $423.00 M |
| 12/18/2024 | $2.40 | $2.16 (-10%) | $2.42 | $2.12 | 5.84 M | $421.05 M |
| 12/17/2024 | $2.43 | $2.46 (1.23%) | $2.54 | $2.35 | 7.51 M | $479.53 M |
| 12/16/2024 | $2.28 | $2.33 (2.19%) | $2.43 | $2.21 | 6.45 M | $454.19 M |
| 12/13/2024 | $2.18 | $2.25 (3.21%) | $2.27 | $1.84 | 33.91 M | $438.59 M |
| 12/12/2024 | $2.72 | $2.55 (-6.25%) | $2.72 | $2.47 | 8.23 M | $497.07 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.
