5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+10.95%
6 MONTH PERFORMANCE
-24.75%
YEAR-TO-DATE PERFORMANCE
-17.84%
1 YEAR PERFORMANCE
+205.96%
Esperion Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.15 | $3.17 (0.63%) | $3.17 | $3.15 | 14.00 M | $796.79 M |
| 06/25/2026 | $3.15 | $3.15 (0%) | $3.16 | $3.15 | 8.82 M | $791.76 M |
| 06/24/2026 | $3.15 | $3.15 (0%) | $3.16 | $3.13 | 10.82 M | $791.76 M |
| 06/23/2026 | $3.16 | $3.16 (0%) | $3.17 | $3.15 | 5.65 M | $794.28 M |
| 06/22/2026 | $3.15 | $3.16 (0.32%) | $3.16 | $3.15 | 8.85 M | $794.28 M |
| 06/18/2026 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.15 | 17.50 M | $791.76 M |
| 06/17/2026 | $3.15 | $3.17 (0.63%) | $3.17 | $3.15 | 16.15 M | $796.79 M |
| 06/16/2026 | $3.15 | $3.16 (0.32%) | $3.17 | $3.15 | 7.85 M | $794.28 M |
| 06/15/2026 | $3.15 | $3.15 (0%) | $3.17 | $3.15 | 8.83 M | $791.76 M |
| 06/12/2026 | $3.14 | $3.15 (0.32%) | $3.16 | $3.14 | 11.23 M | $791.76 M |
| 06/11/2026 | $3.14 | $3.15 (0.32%) | $3.15 | $3.14 | 9.84 M | $791.76 M |
| 06/10/2026 | $3.14 | $3.14 (0%) | $3.15 | $3.14 | 7.09 M | $789.25 M |
| 06/09/2026 | $3.14 | $3.14 (0%) | $3.15 | $3.14 | 7.21 M | $789.25 M |
| 06/08/2026 | $3.15 | $3.15 (0%) | $3.15 | $3.14 | 11.34 M | $791.76 M |
| 06/05/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 8.41 M | $786.74 M |
| 06/04/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 8.81 M | $786.74 M |
| 06/03/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 25.11 M | $789.25 M |
| 06/02/2026 | $3.13 | $3.14 (0.32%) | $3.14 | $3.13 | 14.04 M | $789.25 M |
| 06/01/2026 | $3.14 | $3.13 (-0.32%) | $3.14 | $3.13 | 18.70 M | $786.74 M |
| 05/29/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.12 | 5.31 M | $786.74 M |
| 05/28/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 5.87 M | $786.74 M |
| 05/27/2026 | $3.13 | $3.13 (0%) | $3.13 | $3.12 | 6.31 M | $786.74 M |
| 05/26/2026 | $3.13 | $3.12 (-0.32%) | $3.13 | $3.12 | 6.81 M | $784.22 M |
| 05/22/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.12 | 6.70 M | $786.74 M |
| 05/21/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 4.93 M | $786.74 M |
| 05/20/2026 | $3.13 | $3.13 (0%) | $3.14 | $3.13 | 7.81 M | $786.74 M |
| 05/19/2026 | $3.14 | $3.13 (-0.32%) | $3.14 | $3.13 | 6.96 M | $786.74 M |
| 05/18/2026 | $3.12 | $3.13 (0.32%) | $3.14 | $3.12 | 12.38 M | $786.74 M |
| 05/15/2026 | $3.12 | $3.12 (0%) | $3.13 | $3.12 | 8.14 M | $784.22 M |
| 05/14/2026 | $3.12 | $3.12 (0%) | $3.13 | $3.11 | 19.00 M | $784.22 M |
| 05/13/2026 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.12 | 12.20 M | $784.22 M |
| 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 | $781.71 M |
| 04/30/2026 | $1.91 | $2.00 (4.71%) | $2.04 | $1.89 | 4.79 M | $502.71 M |
| 04/29/2026 | $1.91 | $1.91 (0%) | $1.92 | $1.80 | 5.65 M | $480.08 M |
| 04/28/2026 | $1.93 | $1.91 (-1.04%) | $2.02 | $1.89 | 6.36 M | $480.08 M |
| 04/27/2026 | $1.88 | $1.91 (1.6%) | $2.04 | $1.88 | 7.28 M | $480.08 M |
| 04/24/2026 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.81 | 7.05 M | $480.08 M |
| 04/23/2026 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.91 | 4.40 M | $480.08 M |
| 04/22/2026 | $1.93 | $1.97 (2.07%) | $2.01 | $1.89 | 9.83 M | $495.17 M |
| 04/21/2026 | $2.02 | $1.92 (-4.95%) | $2.03 | $1.87 | 12.39 M | $482.60 M |
| 04/20/2026 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.96 | 5.49 M | $507.73 M |
| 04/17/2026 | $2.11 | $2.04 (-3.32%) | $2.15 | $2.01 | 6.63 M | $512.76 M |
| 04/16/2026 | $2.18 | $2.05 (-5.96%) | $2.21 | $2.03 | 7.93 M | $515.27 M |
| 04/15/2026 | $2.05 | $2.17 (5.85%) | $2.17 | $2.04 | 16.49 M | $545.44 M |
| 04/14/2026 | $2.22 | $2.05 (-7.66%) | $2.27 | $2.03 | 7.92 M | $515.27 M |
| 04/13/2026 | $2.15 | $2.22 (3.26%) | $2.25 | $2.10 | 5.85 M | $558.00 M |
| 04/10/2026 | $2.19 | $2.17 (-0.91%) | $2.24 | $2.07 | 10.59 M | $545.44 M |
| 04/09/2026 | $2.29 | $2.18 (-4.8%) | $2.33 | $2.18 | 8.23 M | $547.95 M |
| 04/08/2026 | $2.43 | $2.33 (-4.12%) | $2.46 | $2.28 | 4.42 M | $585.65 M |
| 04/07/2026 | $2.51 | $2.31 (-7.97%) | $2.53 | $2.19 | 9.43 M | $580.63 M |
| 04/06/2026 | $2.62 | $2.55 (-2.67%) | $2.77 | $2.52 | 9.87 M | $640.95 M |
| 04/02/2026 | $2.55 | $2.61 (2.35%) | $2.66 | $2.52 | 5.85 M | $656.03 M |
| 04/01/2026 | $2.77 | $2.61 (-5.78%) | $2.78 | $2.59 | 7.14 M | $656.03 M |
| 03/31/2026 | $2.71 | $2.74 (1.11%) | $2.91 | $2.70 | 7.31 M | $688.71 M |
| 03/30/2026 | $2.74 | $2.63 (-4.01%) | $2.86 | $2.54 | 6.35 M | $661.06 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.
