Esperion Therapeutics, Inc. - Common Stock (ESPR)
3.5700
+0.0200 (0.56%)
NASDAQ · Last Trade: Feb 18th, 11:44 PM EST
Historical Prices For Esperion Therapeutics, Inc. - Common Stock (ESPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 3.57 | 3.69 | 3.52 | 3.57 | 3,011,329 | 3.57 |
| 2/17/2026 | 3.41 | 3.62 | 3.40 | 3.55 | 3,157,682 | 3.55 |
| 2/13/2026 | 3.40 | 3.63 | 3.39 | 3.43 | 4,847,533 | 3.43 |
| 2/12/2026 | 3.48 | 3.52 | 3.38 | 3.40 | 2,301,745 | 3.40 |
| 2/11/2026 | 3.40 | 3.51 | 3.33 | 3.46 | 3,568,506 | 3.46 |
| 2/10/2026 | 3.30 | 3.42 | 3.27 | 3.39 | 3,130,025 | 3.39 |
| 2/09/2026 | 3.41 | 3.41 | 3.26 | 3.32 | 2,210,705 | 3.32 |
| 2/06/2026 | 3.25 | 3.45 | 3.22 | 3.40 | 4,765,471 | 3.40 |
| 2/05/2026 | 3.40 | 3.50 | 3.16 | 3.18 | 4,983,388 | 3.18 |
| 2/04/2026 | 3.52 | 3.54 | 3.39 | 3.42 | 3,638,599 | 3.42 |
| 2/03/2026 | 3.53 | 3.60 | 3.44 | 3.51 | 2,675,029 | 3.51 |
| 2/02/2026 | 3.39 | 3.64 | 3.34 | 3.50 | 3,949,010 | 3.50 |
| 1/30/2026 | 3.51 | 3.60 | 3.35 | 3.39 | 4,176,144 | 3.39 |
| 1/29/2026 | 3.45 | 3.55 | 3.39 | 3.55 | 4,729,213 | 3.55 |
| 1/28/2026 | 3.42 | 3.50 | 3.36 | 3.46 | 3,904,513 | 3.46 |
| 1/27/2026 | 3.34 | 3.52 | 3.19 | 3.42 | 6,258,064 | 3.42 |
| 1/26/2026 | 3.12 | 3.35 | 3.06 | 3.34 | 7,113,459 | 3.34 |
| 1/23/2026 | 3.18 | 3.18 | 3.10 | 3.14 | 4,296,147 | 3.14 |
| 1/22/2026 | 2.98 | 3.21 | 2.97 | 3.17 | 7,143,515 | 3.17 |
| 1/21/2026 | 2.89 | 2.99 | 2.86 | 2.98 | 4,115,231 | 2.98 |
| 1/20/2026 | 2.93 | 2.98 | 2.86 | 2.89 | 5,603,962 | 2.89 |
| 1/16/2026 | 3.12 | 3.17 | 3.03 | 3.04 | 4,330,646 | 3.04 |
| 1/15/2026 | 3.12 | 3.21 | 3.06 | 3.13 | 5,489,715 | 3.13 |
| 1/14/2026 | 3.33 | 3.33 | 3.17 | 3.23 | 4,526,707 | 3.23 |
| 1/13/2026 | 3.55 | 3.55 | 3.00 | 3.30 | 13,565,938 | 3.30 |
| 1/12/2026 | 3.90 | 3.90 | 3.54 | 3.55 | 9,185,129 | 3.55 |
| 1/09/2026 | 3.96 | 3.98 | 3.78 | 3.88 | 4,782,198 | 3.88 |
| 1/08/2026 | 3.86 | 4.17 | 3.82 | 3.91 | 11,067,525 | 3.91 |
| 1/07/2026 | 3.73 | 3.88 | 3.72 | 3.84 | 4,983,800 | 3.84 |
| 1/06/2026 | 3.82 | 3.84 | 3.69 | 3.72 | 2,613,634 | 3.72 |
| 1/05/2026 | 3.75 | 3.88 | 3.63 | 3.81 | 2,981,535 | 3.81 |
| 1/02/2026 | 3.86 | 3.89 | 3.65 | 3.71 | 4,967,078 | 3.71 |
| 12/31/2025 | 3.67 | 3.77 | 3.66 | 3.70 | 2,842,812 | 3.70 |
| 12/30/2025 | 3.89 | 3.92 | 3.68 | 3.69 | 3,979,847 | 3.69 |
| 12/29/2025 | 4.01 | 4.01 | 3.83 | 3.89 | 3,327,640 | 3.89 |
| 12/26/2025 | 3.93 | 4.05 | 3.87 | 4.04 | 4,626,303 | 4.04 |
| 12/24/2025 | 3.90 | 4.04 | 3.87 | 3.95 | 2,576,589 | 3.95 |
| 12/23/2025 | 4.02 | 4.13 | 3.87 | 3.88 | 5,177,811 | 3.88 |
| 12/22/2025 | 3.95 | 4.10 | 3.93 | 4.04 | 6,283,924 | 4.04 |
| 12/19/2025 | 3.78 | 4.04 | 3.78 | 3.93 | 12,480,673 | 3.93 |
| 12/18/2025 | 3.68 | 3.81 | 3.68 | 3.80 | 4,134,539 | 3.80 |
| 12/17/2025 | 3.74 | 3.75 | 3.63 | 3.65 | 3,030,819 | 3.65 |
| 12/16/2025 | 3.76 | 3.81 | 3.67 | 3.71 | 5,711,819 | 3.71 |
| 12/15/2025 | 3.89 | 3.90 | 3.71 | 3.78 | 4,527,499 | 3.78 |
| 12/12/2025 | 4.10 | 4.13 | 3.84 | 3.85 | 5,284,384 | 3.85 |
| 12/11/2025 | 3.84 | 4.13 | 3.80 | 4.08 | 11,422,859 | 4.08 |
| 12/10/2025 | 3.81 | 3.85 | 3.71 | 3.83 | 2,982,056 | 3.83 |
| 12/09/2025 | 3.91 | 3.98 | 3.76 | 3.79 | 4,215,515 | 3.79 |
| 12/08/2025 | 3.78 | 4.00 | 3.73 | 3.91 | 5,626,844 | 3.91 |
| 12/05/2025 | 3.81 | 3.83 | 3.67 | 3.73 | 3,202,726 | 3.73 |
| 12/04/2025 | 3.79 | 3.91 | 3.76 | 3.79 | 4,728,312 | 3.79 |
| 12/03/2025 | 3.66 | 3.85 | 3.61 | 3.78 | 4,145,526 | 3.78 |
| 12/02/2025 | 3.75 | 3.90 | 3.59 | 3.66 | 5,427,057 | 3.66 |
| 12/01/2025 | 3.94 | 4.03 | 3.64 | 3.72 | 7,008,825 | 3.72 |
| 11/28/2025 | 3.98 | 4.02 | 3.88 | 4.01 | 4,617,975 | 4.01 |
| 11/26/2025 | 3.70 | 4.02 | 3.64 | 3.95 | 11,056,745 | 3.95 |
| 11/25/2025 | 3.28 | 3.77 | 3.28 | 3.69 | 19,166,882 | 3.69 |
| 11/24/2025 | 3.10 | 3.19 | 3.10 | 3.17 | 6,396,196 | 3.17 |
| 11/21/2025 | 2.95 | 3.18 | 2.95 | 3.08 | 9,844,123 | 3.08 |
| 11/20/2025 | 2.84 | 3.02 | 2.82 | 2.95 | 6,422,604 | 2.95 |
| 11/19/2025 | 2.83 | 2.84 | 2.73 | 2.79 | 2,700,530 | 2.79 |