5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
+36.94%
3 MONTH PERFORMANCE
-11.37%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
-17.84%
1 YEAR PERFORMANCE
+289.39%
Esperion Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.14 | $3.13 (-0.16%) | $3.14 | $3.13 | 971.92 K | |
| 05/12/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 9.09 M | $786.74 M |
| 05/11/2026 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.12 | 19.80 M | $786.74 M |
| 05/08/2026 | $3.14 | $3.14 (0%) | $3.15 | $3.14 | 7.43 M | $789.25 M |
| 05/07/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.13 | 19.96 M | $789.25 M |
| 05/06/2026 | $3.12 | $3.15 (0.96%) | $3.18 | $3.11 | 23.77 M | $791.76 M |
| 05/05/2026 | $3.11 | $3.12 (0.32%) | $3.12 | $3.11 | 25.97 M | $784.22 M |
| 05/04/2026 | $3.11 | $3.12 (0.32%) | $3.12 | $3.10 | 34.36 M | $784.22 M |
| 05/01/2026 | $3.13 | $3.11 (-0.64%) | $3.14 | $3.10 | 182.32 M | $736.08 M |
| 04/30/2026 | $1.91 | $2.00 (4.71%) | $2.04 | $1.89 | 4.79 M | $473.37 M |
| 04/29/2026 | $1.91 | $1.91 (0%) | $1.92 | $1.80 | 5.65 M | $452.06 M |
| 04/28/2026 | $1.93 | $1.91 (-1.04%) | $2.02 | $1.89 | 6.36 M | $452.06 M |
| 04/27/2026 | $1.88 | $1.91 (1.6%) | $2.04 | $1.88 | 7.28 M | $452.06 M |
| 04/24/2026 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.81 | 7.05 M | $452.06 M |
| 04/23/2026 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.91 | 4.40 M | $452.06 M |
| 04/22/2026 | $1.93 | $1.97 (2.07%) | $2.01 | $1.89 | 9.83 M | $466.26 M |
| 04/21/2026 | $2.02 | $1.92 (-4.95%) | $2.03 | $1.87 | 12.39 M | $454.43 M |
| 04/20/2026 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.96 | 5.49 M | $478.10 M |
| 04/17/2026 | $2.11 | $2.04 (-3.32%) | $2.15 | $2.01 | 6.63 M | $482.83 M |
| 04/16/2026 | $2.18 | $2.05 (-5.96%) | $2.21 | $2.03 | 7.93 M | $485.20 M |
| 04/15/2026 | $2.05 | $2.17 (5.85%) | $2.17 | $2.04 | 16.49 M | $513.60 M |
| 04/14/2026 | $2.22 | $2.05 (-7.66%) | $2.27 | $2.03 | 7.92 M | $485.20 M |
| 04/13/2026 | $2.15 | $2.22 (3.26%) | $2.25 | $2.10 | 5.85 M | $525.44 M |
| 04/10/2026 | $2.19 | $2.17 (-0.91%) | $2.24 | $2.07 | 10.59 M | $513.60 M |
| 04/09/2026 | $2.29 | $2.18 (-4.8%) | $2.33 | $2.18 | 8.23 M | $515.97 M |
| 04/08/2026 | $2.43 | $2.33 (-4.12%) | $2.46 | $2.28 | 4.42 M | $551.47 M |
| 04/07/2026 | $2.51 | $2.31 (-7.97%) | $2.53 | $2.19 | 9.43 M | $546.74 M |
| 04/06/2026 | $2.62 | $2.55 (-2.67%) | $2.77 | $2.52 | 9.87 M | $603.54 M |
| 04/02/2026 | $2.55 | $2.61 (2.35%) | $2.66 | $2.52 | 5.85 M | $617.74 M |
| 04/01/2026 | $2.77 | $2.61 (-5.78%) | $2.78 | $2.59 | 7.14 M | $617.74 M |
| 03/31/2026 | $2.71 | $2.74 (1.11%) | $2.91 | $2.70 | 7.31 M | $648.51 M |
| 03/30/2026 | $2.74 | $2.63 (-4.01%) | $2.86 | $2.54 | 6.35 M | $622.48 M |
| 03/27/2026 | $2.82 | $2.74 (-2.84%) | $2.84 | $2.73 | 2.33 M | $648.51 M |
| 03/26/2026 | $2.71 | $2.85 (5.17%) | $2.89 | $2.66 | 3.96 M | $674.55 M |
| 03/25/2026 | $2.67 | $2.76 (3.37%) | $2.86 | $2.66 | 4.59 M | $653.24 M |
| 03/24/2026 | $2.56 | $2.62 (2.34%) | $2.64 | $2.48 | 3.84 M | $620.11 M |
| 03/23/2026 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.47 | 4.63 M | $620.11 M |
| 03/20/2026 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.51 | 5.72 M | $603.54 M |
| 03/19/2026 | $2.50 | $2.60 (4%) | $2.62 | $2.46 | 3.21 M | $615.37 M |
| 03/18/2026 | $2.67 | $2.51 (-5.99%) | $2.67 | $2.43 | 5.37 M | $594.07 M |
| 03/17/2026 | $2.77 | $2.71 (-2.17%) | $2.77 | $2.65 | 4.18 M | $641.41 M |
| 03/16/2026 | $2.54 | $2.69 (5.91%) | $2.75 | $2.54 | 5.87 M | $636.68 M |
| 03/13/2026 | $2.56 | $2.44 (-4.69%) | $2.59 | $2.38 | 5.82 M | $577.51 M |
| 03/12/2026 | $2.56 | $2.47 (-3.52%) | $2.58 | $2.41 | 6.36 M | $584.61 M |
| 03/11/2026 | $2.68 | $2.59 (-3.36%) | $2.73 | $2.57 | 7.84 M | $613.01 M |
| 03/10/2026 | $3.12 | $2.70 (-13.46%) | $3.27 | $2.66 | 10.10 M | $639.04 M |
| 03/09/2026 | $2.67 | $3.04 (13.86%) | $3.06 | $2.64 | 7.41 M | $719.52 M |
| 03/06/2026 | $2.72 | $2.72 (0%) | $2.77 | $2.64 | 6.37 M | $643.78 M |
| 03/05/2026 | $2.84 | $2.77 (-2.46%) | $2.96 | $2.75 | 5.76 M | $548.89 M |
| 03/04/2026 | $2.95 | $2.91 (-1.36%) | $3.02 | $2.75 | 6.57 M | $576.63 M |
| 03/03/2026 | $3.12 | $2.91 (-6.73%) | $3.19 | $2.83 | 8.86 M | $576.63 M |
| 03/02/2026 | $3.27 | $3.27 (0%) | $3.36 | $3.27 | 2.19 M | $647.96 M |
| 02/27/2026 | $3.33 | $3.35 (0.6%) | $3.39 | $3.28 | 3.15 M | $663.81 M |
| 02/26/2026 | $3.33 | $3.36 (0.9%) | $3.36 | $3.25 | 2.68 M | $665.80 M |
| 02/25/2026 | $3.31 | $3.33 (0.6%) | $3.37 | $3.28 | 2.68 M | $659.85 M |
| 02/24/2026 | $3.36 | $3.30 (-1.79%) | $3.39 | $3.28 | 2.74 M | $653.91 M |
| 02/23/2026 | $3.48 | $3.34 (-4.02%) | $3.53 | $3.29 | 3.33 M | $661.83 M |
| 02/20/2026 | $3.50 | $3.48 (-0.57%) | $3.56 | $3.45 | 2.47 M | $689.57 M |
| 02/19/2026 | $3.55 | $3.52 (-0.85%) | $3.56 | $3.46 | 2.02 M | $697.50 M |
| 02/18/2026 | $3.57 | $3.57 (0%) | $3.69 | $3.52 | 3.02 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 |
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.
