Dark

ESPR
Esperion Therapeutics, Inc.
stock NASDAQ

Market Open

Jul 2, 2026 11:35:50 AM EDT

3.16USD+0.158%(0.00)3,319,582

3.16Bid 3.17Ask 0.01Spread

Pre-market

Jul 2, 2026 9:11:30 AM EDT

3.16USD0.000%(0.00)11,575

After-hours

Jul 1, 2026 4:11:30 PM EDT

3.16USD-0.095%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.1600	3.160000	3.160000	3.1600	0.000%	3,319,582	0.000%
2026-07-01	3.1700	3.170000	3.150000	3.1600	0.000%	5,394,132	0.000%
2026-06-30	3.1500	3.170000	3.150000	3.1600	+0.317%	4,881,944	0.000%
2026-06-29	3.1700	3.170000	3.150000	3.1500	-0.631%	5,734,032	+0.317%
2026-06-26	3.1500	3.170000	3.150000	3.1700	+0.635%	13,995,110	-0.315%
2026-06-25	3.1500	3.160000	3.150000	3.1500	0.000%	8,816,068	+0.317%
2026-06-24	3.1500	3.160000	3.130000	3.1500	-0.316%	10,821,293	+0.317%
2026-06-23	3.1600	3.170000	3.150000	3.1600	0.000%	5,646,803	0.000%
2026-06-22	3.1500	3.160000	3.150000	3.1600	+0.317%	8,854,575	0.000%
2026-06-18	3.1700	3.170000	3.150000	3.1500	-0.631%	17,496,865	+0.317%
2026-06-17	3.1500	3.170000	3.150000	3.1700	+0.316%	16,154,950	-0.315%
2026-06-16	3.1500	3.170000	3.150000	3.1600	+0.317%	7,851,825	0.000%
2026-06-15	3.1500	3.170000	3.150000	3.1500	0.000%	8,827,427	+0.317%
2026-06-12	3.1400	3.160000	3.140000	3.1500	0.000%	11,227,107	+0.317%
2026-06-11	3.1400	3.150000	3.140000	3.1500	+0.318%	9,844,870	+0.317%
2026-06-10	3.1400	3.150000	3.140000	3.1400	0.000%	7,085,048	+0.637%
2026-06-09	3.1400	3.150000	3.140000	3.1400	-0.317%	7,210,212	+0.637%
2026-06-08	3.1450	3.150000	3.140000	3.1500	+0.639%	11,339,349	+0.317%
2026-06-05	3.1300	3.140000	3.130000	3.1300	0.000%	8,408,767	+0.958%
2026-06-04	3.1300	3.140000	3.130000	3.1300	-0.318%	8,810,475	+0.958%
2026-06-03	3.1300	3.140000	3.125000	3.1400	0.000%	25,112,900	+0.637%
2026-06-02	3.1300	3.140000	3.130000	3.1400	+0.319%	14,043,530	+0.637%
2026-06-01	3.1350	3.140000	3.130000	3.1300	0.000%	18,703,854	+0.958%
2026-05-29	3.1300	3.140000	3.120000	3.1300	0.000%	5,309,835	+0.958%
2026-05-28	3.1300	3.140000	3.130000	3.1300	0.000%	5,873,374	+0.958%
2026-05-27	3.1250	3.130000	3.120000	3.1300	+0.321%	6,307,410	+0.958%
2026-05-26	3.1300	3.130000	3.120000	3.1200	-0.319%	6,813,107	+1.282%
2026-05-22	3.1300	3.140000	3.120000	3.1300	0.000%	6,695,117	+0.958%
2026-05-21	3.1300	3.140000	3.130000	3.1300	0.000%	4,932,008	+0.958%
2026-05-20	3.1300	3.140000	3.130000	3.1300	0.000%	7,812,572	+0.958%
2026-05-19	3.1400	3.140000	3.130000	3.1300	0.000%	6,963,854	+0.958%
2026-05-18	3.1200	3.140000	3.120000	3.1300	+0.321%	12,382,151	+0.958%
2026-05-15	3.1200	3.130000	3.120000	3.1200	0.000%	8,135,536	+1.282%
2026-05-14	3.1200	3.130000	3.110000	3.1200	0.000%	18,997,395	+1.282%
2026-05-13	3.1300	3.140000	3.120000	3.1200	-0.319%	12,198,275	+1.282%
2026-05-12	3.1300	3.140000	3.130000	3.1300	0.000%	9,087,955	+0.958%
2026-05-11	3.1450	3.150000	3.120000	3.1300	-0.318%	19,798,116	+0.958%
2026-05-08	3.1400	3.150000	3.140000	3.1400	0.000%	7,428,025	+0.637%
2026-05-07	3.1500	3.150000	3.130000	3.1400	-0.317%	19,958,724	+0.637%
2026-05-06	3.1150	3.180000	3.110000	3.1500	+0.962%	23,773,168	+0.317%
2026-05-05	3.1100	3.120000	3.110000	3.1200	0.000%	25,973,872	+1.282%
2026-05-04	3.1050	3.120000	3.100000	3.1200	+0.322%	34,361,768	+1.282%
2026-05-01	3.1300	3.140000	3.100000	3.1100	+55.500%	182,315,651	+1.608%
2026-04-30	1.9100	2.040000	1.890000	2.0000	+4.712%	4,788,616	+58.000%
2026-04-29	1.9050	1.920000	1.800000	1.9100	0.000%	5,654,137	+65.445%
2026-04-28	1.9300	2.020000	1.890000	1.9100	0.000%	6,356,285	+65.445%
2026-04-27	1.8800	2.040000	1.880000	1.9100	0.000%	7,280,505	+65.445%
2026-04-24	1.9200	1.960000	1.810000	1.9100	0.000%	7,049,747	+65.445%
2026-04-23	1.9800	2.000000	1.905000	1.9100	-3.046%	4,402,571	+65.445%
2026-04-22	1.9300	2.010000	1.885000	1.9700	+2.604%	9,830,104	+60.406%
2026-04-21	2.0200	2.030000	1.870000	1.9200	-4.950%	12,393,164	+64.583%
2026-04-20	2.0400	2.040000	1.960000	2.0200	-0.980%	5,489,177	+56.436%
2026-04-17	2.1100	2.145000	2.010000	2.0400	-0.488%	6,625,501	+54.902%
2026-04-16	2.1800	2.210000	2.030000	2.0500	-5.530%	7,925,386	+54.146%
2026-04-15	2.0500	2.170000	2.040000	2.1700	+5.854%	16,494,188	+45.622%
2026-04-14	2.2200	2.270000	2.030000	2.0500	-7.658%	7,915,687	+54.146%
2026-04-13	2.1500	2.249900	2.100000	2.2200	+2.304%	5,851,845	+42.342%
2026-04-10	2.1900	2.240000	2.070000	2.1700	-0.459%	10,590,487	+45.622%
2026-04-09	2.2900	2.325000	2.180000	2.1800	-6.438%	8,228,873	+44.954%
2026-04-08	2.4300	2.460000	2.280000	2.3300	+0.866%	4,422,765	+35.622%
2026-04-07	2.5100	2.525000	2.190000	2.3100	-9.412%	9,431,888	+36.797%
2026-04-06	2.6200	2.770000	2.520000	2.5500	-2.299%	9,868,337	+23.922%
2026-04-02	2.5500	2.655000	2.520100	2.6100	0.000%	5,845,376	+21.073%
2026-04-01	2.7700	2.780000	2.590000	2.6100	-4.745%	7,138,479	+21.073%
2026-03-31	2.7100	2.908500	2.695000	2.7400	+4.183%	7,314,491	+15.328%
2026-03-30	2.7400	2.860000	2.540000	2.6300	-4.015%	6,352,715	+20.152%
2026-03-27	2.8200	2.840000	2.730000	2.7400	-3.860%	2,326,121	+15.328%
2026-03-26	2.7050	2.890000	2.660000	2.8500	+3.261%	3,962,111	+10.877%
2026-03-25	2.6700	2.860000	2.660000	2.7600	+5.344%	4,589,910	+14.493%
2026-03-24	2.5600	2.640000	2.480000	2.6200	0.000%	3,844,667	+20.611%
2026-03-23	2.6300	2.675000	2.470000	2.6200	+2.745%	4,629,265	+20.611%
2026-03-20	2.5800	2.600000	2.510000	2.5500	-1.923%	5,720,939	+23.922%
2026-03-19	2.5000	2.620000	2.460000	2.6000	+3.792%	3,207,718	+21.538%
2026-03-18	2.6700	2.670000	2.430000	2.5050	-7.565%	5,374,001	+26.148%
2026-03-17	2.7700	2.770000	2.650000	2.7100	+0.743%	4,180,991	+16.605%
2026-03-16	2.5400	2.750000	2.535000	2.6900	+10.246%	5,866,877	+17.472%
2026-03-13	2.5600	2.590000	2.385000	2.4400	-1.215%	5,817,428	+29.508%
2026-03-12	2.5600	2.575000	2.410000	2.4700	-4.633%	6,360,282	+27.935%
2026-03-11	2.6800	2.730000	2.565000	2.5900	-4.074%	7,843,265	+22.008%
2026-03-10	3.1200	3.270000	2.660000	2.7000	-11.184%	10,098,389	+17.037%
2026-03-09	2.6700	3.059900	2.635000	3.0400	+11.765%	7,408,337	+3.947%
2026-03-06	2.7200	2.770000	2.640000	2.7200	-1.805%	6,374,027	+16.176%
2026-03-05	2.8400	2.955000	2.745000	2.7700	-4.811%	5,763,729	+14.079%
2026-03-04	2.9500	3.020000	2.750000	2.9100	0.000%	6,574,508	+8.591%
2026-03-03	3.1200	3.190000	2.830000	2.9100	-11.009%	8,862,208	+8.591%
2026-03-02	3.2700	3.355000	3.270000	3.2700	-2.388%	2,188,125	-3.364%
2026-02-27	3.3300	3.385000	3.280000	3.3500	-0.298%	3,149,895	-5.672%
2026-02-26	3.3300	3.360000	3.250000	3.3600	+0.901%	2,676,487	-5.952%
2026-02-25	3.3100	3.365000	3.280000	3.3300	+0.909%	2,683,264	-5.105%
2026-02-24	3.3600	3.385000	3.280000	3.3000	-1.198%	2,742,446	-4.242%
2026-02-23	3.4800	3.530000	3.290000	3.3400	-4.023%	3,331,243	-5.389%
2026-02-20	3.5000	3.560000	3.450000	3.4800	-1.136%	2,469,810	-9.195%
2026-02-19	3.5500	3.560000	3.460000	3.5200	-1.401%	2,022,024	-10.227%
2026-02-18	3.5700	3.685000	3.520000	3.5700	+0.563%	3,016,829	-11.485%
2026-02-17	3.4100	3.620000	3.400000	3.5500	+3.499%	3,157,458	-10.986%
2026-02-13	3.4000	3.630000	3.390000	3.4300	+0.882%	4,847,248	-7.872%
2026-02-12	3.4800	3.515000	3.380000	3.4000	-1.734%	2,302,194	-7.059%
2026-02-11	3.4000	3.510000	3.330000	3.4600	+2.065%	3,568,660	-8.671%
2026-02-10	3.3000	3.416643	3.265000	3.3900	+2.108%	3,130,634	-6.785%
2026-02-09	3.4100	3.410000	3.260000	3.3200	-2.353%	2,208,372	-4.819%
2026-02-06	3.2500	3.450000	3.220000	3.4000	+6.918%	4,765,471	-7.059%
2026-02-05	3.4000	3.495000	3.160000	3.1800	-7.018%	4,989,155	-0.629%
2026-02-04	3.5200	3.540000	3.390000	3.4200	-2.564%	3,639,599	-7.602%
2026-02-03	3.5300	3.595000	3.440000	3.5100	+0.286%	2,676,232	-9.972%
2026-02-02	3.3900	3.640000	3.340000	3.5000	+3.245%	3,949,548	-9.714%
2026-01-30	3.5100	3.599900	3.350000	3.3900	-4.507%	4,176,144	-6.785%
2026-01-29	3.4500	3.550000	3.394800	3.5500	+2.601%	4,733,700	-10.986%
2026-01-28	3.4200	3.500000	3.360000	3.4600	+1.170%	3,904,676	-8.671%
2026-01-27	3.3400	3.520000	3.190000	3.4200	+2.395%	6,258,902	-7.602%
2026-01-26	3.1150	3.350000	3.058600	3.3400	+6.369%	7,117,093	-5.389%
2026-01-23	3.1800	3.180000	3.100000	3.1400	-0.946%	4,296,147	+0.637%
2026-01-22	2.9800	3.205000	2.970000	3.1700	+6.376%	7,143,581	-0.315%
2026-01-21	2.8900	2.990000	2.860000	2.9800	+3.114%	4,116,351	+6.040%
2026-01-20	2.9300	2.980000	2.860000	2.8900	-4.934%	5,630,382	+9.343%
2026-01-16	3.1200	3.169700	3.030000	3.0400	-2.875%	4,328,385	+3.947%
2026-01-15	3.1200	3.210000	3.060000	3.1300	-3.096%	5,487,384	+0.958%
2026-01-14	3.3300	3.332500	3.170000	3.2300	-2.121%	4,617,988	-2.167%
2026-01-13	3.5500	3.550000	3.000000	3.3000	-7.042%	13,536,542	-4.242%
2026-01-12	3.9050	3.905000	3.540000	3.5500	-8.505%	9,217,989	-10.986%
2026-01-09	3.9600	3.985000	3.780000	3.8800	-0.767%	4,736,422	-18.557%
2026-01-08	3.8600	4.175000	3.820000	3.9100	+1.823%	11,064,599	-19.182%
2026-01-07	3.7300	3.885000	3.720000	3.8400	+3.226%	4,981,380	-17.708%
2026-01-06	3.8200	3.840000	3.694000	3.7200	-2.362%	2,614,931	-15.054%
2026-01-05	3.7500	3.885000	3.630100	3.8100	+2.695%	2,977,283	-17.060%
2026-01-02	3.8600	3.889900	3.650000	3.7100	+0.270%	4,962,958	-14.825%
2025-12-31	3.6700	3.770000	3.660000	3.7000	+0.271%	2,840,865	-14.595%
2025-12-30	3.8900	3.920000	3.680000	3.6900	-5.141%	3,975,864	-14.363%
2025-12-29	4.0100	4.010000	3.835000	3.8900	-3.713%	3,324,235	-18.766%
2025-12-26	3.9300	4.050000	3.870000	4.0400	+2.278%	4,625,001	-21.782%
2025-12-24	3.9000	4.035000	3.865000	3.9500	+1.804%	2,571,589	-20.000%
2025-12-23	4.0200	4.130000	3.870000	3.8800	-3.960%	5,183,169	-18.557%
2025-12-22	3.9500	4.100000	3.930000	4.0400	+2.799%	6,279,764	-21.782%
2025-12-19	3.7800	4.040000	3.780000	3.9300	+3.421%	12,476,811	-19.593%
2025-12-18	3.6800	3.815000	3.680000	3.8000	+4.110%	4,133,672	-16.842%
2025-12-17	3.7400	3.750000	3.630000	3.6500	-1.617%	3,034,820	-13.425%
2025-12-16	3.7600	3.810000	3.670000	3.7100	-1.852%	5,718,493	-14.825%
2025-12-15	3.8900	3.900000	3.710000	3.7800	-1.818%	4,527,539	-16.402%
2025-12-12	4.1000	4.130000	3.840000	3.8500	-5.637%	5,281,180	-17.922%
2025-12-11	3.8400	4.125000	3.800000	4.0800	+6.527%	11,424,469	-22.549%
2025-12-10	3.8100	3.850000	3.715000	3.8300	+1.055%	2,980,428	-17.493%
2025-12-09	3.9100	3.985000	3.760000	3.7900	-3.069%	4,217,985	-16.623%
2025-12-08	3.7800	4.000000	3.730000	3.9100	+4.826%	5,621,770	-19.182%
2025-12-05	3.8100	3.830000	3.675000	3.7300	-1.583%	3,201,429	-15.282%
2025-12-04	3.7900	3.910000	3.760100	3.7900	+0.265%	4,728,671	-16.623%
2025-12-03	3.6600	3.845000	3.610000	3.7800	+3.279%	4,145,050	-16.402%
2025-12-02	3.7500	3.900000	3.590000	3.6600	-1.613%	5,432,098	-13.661%
2025-12-01	3.9400	4.030000	3.640000	3.7200	-7.232%	6,996,809	-15.054%
2025-11-28	3.9800	4.020000	3.880000	4.0100	+1.519%	4,615,884	-21.197%
2025-11-26	3.7000	4.018901	3.640000	3.9500	+7.046%	11,046,042	-20.000%
2025-11-25	3.2800	3.770000	3.280000	3.6900	+16.404%	19,169,232	-14.363%
2025-11-24	3.1000	3.195000	3.100000	3.1700	+2.922%	6,459,252	-0.315%
2025-11-21	2.9500	3.179900	2.950000	3.0800	+4.407%	9,836,942	+2.597%
2025-11-20	2.8400	3.020000	2.820000	2.9500	+5.735%	6,421,880	+7.119%
2025-11-19	2.8300	2.840000	2.735000	2.7900	-1.413%	2,744,248	+13.262%
2025-11-18	2.8300	2.910000	2.660000	2.8300	+0.355%	7,224,212	+11.661%
2025-11-17	2.8800	2.930000	2.720000	2.8200	-2.759%	3,885,249	+12.057%
2025-11-14	2.9200	3.050000	2.890000	2.9000	-2.027%	4,301,714	+8.966%
2025-11-13	3.0000	3.100000	2.940100	2.9600	-2.310%	6,124,592	+6.757%
2025-11-12	3.1100	3.258300	3.030000	3.0300	-2.258%	11,086,876	+4.290%
2025-11-11	2.8800	3.115000	2.840000	3.1000	+7.639%	7,911,140	+1.935%
2025-11-10	2.6800	2.900000	2.650000	2.8800	+8.271%	8,144,277	+9.722%
2025-11-07	2.5000	2.670000	2.490000	2.6600	+6.400%	6,594,939	+18.797%
2025-11-06	2.7600	2.780000	2.423500	2.5000	-14.966%	11,799,535	+26.400%
2025-11-05	2.8100	2.995000	2.770000	2.9400	+3.158%	5,385,332	+7.483%
2025-11-04	2.9000	2.970000	2.800000	2.8500	-3.390%	5,591,838	+10.877%
2025-11-03	3.0000	3.000000	2.850000	2.9500	-0.673%	3,841,873	+7.119%
2025-10-31	2.8400	3.010000	2.800000	2.9700	+4.577%	6,293,389	+6.397%
2025-10-30	2.8100	2.940000	2.780000	2.8400	-1.045%	3,454,115	+11.268%
2025-10-29	3.0400	3.040000	2.800000	2.8700	-5.592%	6,169,701	+10.105%
2025-10-28	2.9300	3.110000	2.880000	3.0400	+4.828%	7,211,749	+3.947%
2025-10-27	2.7500	2.920000	2.730000	2.9000	+7.011%	6,170,732	+8.966%
2025-10-24	2.7200	2.760000	2.675000	2.7100	+1.119%	3,374,077	+16.605%
2025-10-23	2.7400	2.760000	2.650000	2.6800	-1.471%	3,368,077	+17.910%
2025-10-22	2.7500	2.790000	2.650000	2.7200	-2.509%	4,442,567	+16.176%
2025-10-21	2.8200	2.830000	2.720000	2.7900	-1.064%	3,397,842	+13.262%
2025-10-20	2.7800	2.850000	2.710000	2.8200	+2.545%	4,386,556	+12.057%
2025-10-17	2.6000	2.840000	2.590000	2.7500	+3.774%	5,490,040	+14.909%
2025-10-16	2.5300	2.680000	2.520000	2.6500	+5.159%	5,228,213	+19.245%
2025-10-15	2.7450	2.755000	2.515000	2.5200	-6.667%	9,042,433	+25.397%
2025-10-14	2.6700	2.740000	2.550000	2.7000	-0.735%	5,131,510	+17.037%
2025-10-13	2.5500	2.745000	2.540000	2.7200	+7.510%	7,206,075	+16.176%
2025-10-10	2.4600	2.590000	2.440000	2.5300	+3.055%	7,549,788	+24.901%
2025-10-09	2.6200	2.670000	2.440000	2.4550	-4.475%	6,619,684	+28.717%
2025-10-08	2.5200	2.659900	2.300000	2.5700	-16.828%	31,277,610	+22.957%
2025-10-07	3.1000	3.160000	3.031000	3.0900	-0.962%	8,140,816	+2.265%
2025-10-06	3.2900	3.420000	3.110000	3.1200	-5.455%	7,953,857	+1.282%
2025-10-03	3.0600	3.375000	2.970000	3.3000	+13.793%	18,969,135	-4.242%
2025-10-02	2.9200	2.935000	2.800000	2.9000	0.000%	4,188,222	+8.966%
2025-10-01	2.6300	2.960000	2.630000	2.9000	+9.434%	8,449,309	+8.966%
2025-09-30	2.6100	2.710000	2.570000	2.6500	+0.379%	4,883,017	+19.245%
2025-09-29	2.6900	2.765000	2.600000	2.6400	-0.377%	8,519,852	+19.697%
2025-09-26	2.5800	2.650000	2.470000	2.6500	+3.516%	5,395,510	+19.245%
2025-09-25	2.3800	2.600000	2.350000	2.5600	+5.350%	8,625,632	+23.438%
2025-09-24	2.4900	2.505000	2.410000	2.4300	-2.016%	4,775,648	+30.041%
2025-09-23	2.4700	2.520000	2.440000	2.4800	-1.195%	6,588,656	+27.419%
2025-09-22	2.6600	2.660000	2.473100	2.5100	-5.639%	7,788,180	+25.896%
2025-09-19	2.8300	2.939900	2.650000	2.6600	-3.273%	10,733,942	+18.797%
2025-09-18	2.7600	2.800000	2.690000	2.7500	+1.103%	6,312,800	+14.909%
2025-09-17	2.8000	2.849400	2.694000	2.7200	-1.805%	4,948,806	+16.176%
2025-09-16	2.7900	2.820000	2.700000	2.7700	-0.360%	4,896,830	+14.079%
2025-09-15	2.8700	2.895000	2.770000	2.7800	-2.113%	5,433,921	+13.669%
2025-09-12	2.7700	2.890000	2.730000	2.8400	+1.792%	4,550,594	+11.268%
2025-09-11	2.6200	2.795000	2.610000	2.7900	+7.308%	6,410,561	+13.262%
2025-09-10	2.5300	2.600000	2.449800	2.6000	+2.362%	5,899,847	+21.538%
2025-09-09	2.4800	2.615600	2.370000	2.5400	+1.195%	9,437,130	+24.409%
2025-09-08	2.7000	2.725000	2.480000	2.5100	-6.343%	9,779,820	+25.896%
2025-09-05	2.5400	2.710000	2.535000	2.6800	+5.929%	10,775,752	+17.910%
2025-09-04	2.4300	2.580000	2.395000	2.5300	+4.115%	7,644,716	+24.901%
2025-09-03	2.3100	2.440000	2.260000	2.4300	+4.741%	6,782,599	+30.041%
2025-09-02	2.2200	2.420000	2.200000	2.3200	+4.505%	7,952,576	+36.207%
2025-08-29	2.2200	2.280000	2.090000	2.2200	+0.452%	8,189,554	+42.342%
2025-08-28	2.1900	2.260000	2.180000	2.2100	+1.376%	3,774,572	+42.986%
2025-08-27	2.1900	2.240000	2.170000	2.1800	-0.457%	4,353,463	+44.954%
2025-08-26	2.1700	2.230000	2.134700	2.1900	+1.860%	3,711,346	+44.292%
2025-08-25	2.1700	2.290000	2.140000	2.1500	-0.922%	4,960,827	+46.977%
2025-08-22	2.1400	2.200000	2.130000	2.1700	+1.878%	4,941,768	+45.622%
2025-08-21	2.0600	2.150000	2.030000	2.1300	+3.902%	4,353,782	+48.357%
2025-08-20	2.0320	2.090000	2.000000	2.0500	+0.490%	3,744,337	+54.146%
2025-08-19	2.0800	2.140000	2.030000	2.0400	-2.857%	4,020,998	+54.902%
2025-08-18	2.0500	2.110000	2.010000	2.1000	+2.439%	4,656,695	+50.476%
2025-08-15	2.0400	2.185000	2.020000	2.0500	-0.966%	5,523,777	+54.146%
2025-08-14	1.9400	2.110000	1.860000	2.0700	+6.701%	6,622,241	+52.657%
2025-08-13	1.8300	2.030000	1.820000	1.9400	+8.380%	9,295,175	+62.887%
2025-08-12	1.8600	1.880000	1.740000	1.7900	-2.981%	4,558,634	+76.536%
2025-08-11	1.8700	1.870000	1.780000	1.8450	-1.337%	4,252,021	+71.274%
2025-08-08	1.8100	1.879900	1.700000	1.8700	+3.315%	5,166,333	+68.984%
2025-08-07	1.9200	1.969300	1.770000	1.8100	-5.729%	5,228,045	+74.586%
2025-08-06	1.6300	1.930000	1.620000	1.9200	+18.519%	8,553,787	+64.583%
2025-08-05	1.6300	1.720000	1.590000	1.6200	+8.725%	8,203,799	+95.062%
2025-08-04	1.4300	1.520000	1.380000	1.4900	+6.429%	4,466,640	+112.081%
2025-08-01	1.3900	1.420000	1.343500	1.4000	-1.408%	2,640,506	+125.714%
2025-07-31	1.3800	1.430000	1.360000	1.4200	+0.709%	3,295,949	+122.535%
2025-07-30	1.4600	1.520000	1.400000	1.4100	-4.082%	4,372,080	+124.113%
2025-07-29	1.6300	1.630000	1.440000	1.4700	-7.547%	4,849,399	+114.966%
2025-07-28	1.5500	1.740000	1.500000	1.5900	+5.298%	6,226,958	+98.742%
2025-07-25	1.5000	1.579000	1.451100	1.5100	+1.342%	5,165,228	+109.272%
2025-07-24	1.3300	2.080000	1.315000	1.4900	+12.030%	34,883,394	+112.081%
2025-07-23	1.2400	1.375000	1.210000	1.3300	+9.016%	5,553,166	+137.594%
2025-07-22	1.1400	1.235000	1.130000	1.2200	+6.087%	3,228,933	+159.016%
2025-07-21	1.1800	1.215000	1.140000	1.1500	-1.709%	1,868,607	+174.783%
2025-07-18	1.2500	1.270000	1.140000	1.1700	-5.645%	2,935,514	+170.085%
2025-07-17	1.1200	1.270000	1.105000	1.2400	+10.714%	3,627,476	+154.839%
2025-07-16	1.1500	1.160000	1.100000	1.1200	-0.885%	2,198,320	+182.143%
2025-07-15	1.1800	1.200000	1.120000	1.1300	-4.237%	1,795,158	+179.646%
2025-07-14	1.1800	1.210000	1.175000	1.1800	-0.840%	1,418,061	+167.797%
2025-07-11	1.2300	1.240000	1.170000	1.1900	-4.032%	2,095,338	+165.546%
2025-07-10	1.2200	1.250000	1.200000	1.2400	+0.813%	2,895,393	+154.839%
2025-07-09	1.1800	1.260000	1.170000	1.2300	+5.128%	5,016,301	+156.911%
2025-07-08	1.1200	1.230000	1.110000	1.1700	+5.405%	4,637,072	+170.085%
2025-07-07	1.1800	1.180000	1.100000	1.1100	-5.128%	2,940,825	+184.685%
2025-07-03	1.1700	1.215000	1.150000	1.1700	+1.739%	2,321,688	+170.085%
2025-07-02	1.0100	1.180000	1.000000	1.1500	+15.000%	5,743,304	+174.783%
2025-07-01	0.9620	1.040000	0.949000	1.0000	+1.585%	2,892,073	+216.000%
2025-06-30	0.9912	1.030000	0.984200	0.9844	-0.926%	1,499,621	+221.008%
2025-06-27	1.0200	1.060000	0.989949	0.9936	-2.588%	4,003,148	+218.035%
2025-06-26	1.0100	1.049900	1.000000	1.0200	+0.990%	1,794,575	+209.804%
2025-06-25	1.0700	1.080000	1.010000	1.0100	-5.607%	1,628,547	+212.871%
2025-06-24	1.0600	1.095000	1.030000	1.0700	+2.885%	2,572,505	+195.327%
2025-06-23	1.0600	1.075000	0.985000	1.0400	-2.804%	3,066,452	+203.846%
2025-06-20	1.1000	1.120000	1.050000	1.0700	-2.727%	5,151,055	+195.327%
2025-06-18	1.1050	1.130000	1.065000	1.1000	+0.917%	2,529,581	+187.273%
2025-06-17	1.1500	1.170000	1.080000	1.0900	-6.838%	4,490,764	+189.908%
2025-06-16	1.1700	1.200000	1.140000	1.1700	0.000%	2,446,801	+170.085%
2025-06-13	1.1800	1.220000	1.160000	1.1700	-2.500%	2,150,077	+170.085%
2025-06-12	1.1900	1.210000	1.180000	1.2000	-0.826%	1,678,192	+163.333%
2025-06-11	1.2400	1.240000	1.180000	1.2100	-0.820%	2,929,798	+161.157%
2025-06-10	1.2000	1.240000	1.180000	1.2200	+1.667%	2,552,129	+159.016%
2025-06-09	1.2100	1.230000	1.130000	1.2000	-1.639%	3,763,317	+163.333%
2025-06-06	1.1850	1.270000	1.175000	1.2200	+5.172%	5,388,474	+159.016%
2025-06-05	1.1300	1.190000	1.075000	1.1600	+3.571%	5,101,500	+172.414%
2025-06-04	1.0500	1.130000	1.040000	1.1200	+6.667%	5,501,915	+182.143%
2025-06-03	0.9359	1.060000	0.914900	1.0500	+14.304%	5,764,923	+200.952%
2025-06-02	0.8500	0.955000	0.850000	0.9186	+8.096%	6,059,421	+244.002%
2025-05-30	0.8700	0.873200	0.807300	0.8498	-2.389%	4,498,312	+271.852%
2025-05-29	0.8481	0.881700	0.830100	0.8706	+4.301%	3,765,990	+262.968%
2025-05-28	0.8117	0.849900	0.792000	0.8347	+1.805%	4,150,721	+278.579%
2025-05-27	0.8000	0.830100	0.795000	0.8199	+3.745%	4,839,946	+285.413%
2025-05-23	0.8036	0.805300	0.760000	0.7903	-1.582%	7,358,052	+299.848%
2025-05-22	0.8520	0.870000	0.800000	0.8030	-5.862%	3,737,089	+293.524%
2025-05-21	0.9100	0.919900	0.842000	0.8530	-6.130%	4,501,259	+270.457%
2025-05-20	0.8700	0.919600	0.855000	0.9087	+5.186%	6,178,278	+247.750%
2025-05-19	0.8081	0.889900	0.799500	0.8639	+7.745%	4,271,901	+265.783%
2025-05-16	0.7950	0.806500	0.750300	0.8018	+3.165%	4,986,477	+294.113%
2025-05-15	0.7290	0.778000	0.692500	0.7772	+6.466%	9,238,497	+306.588%
2025-05-14	0.7900	0.801200	0.720000	0.7300	-6.494%	7,067,696	+332.877%
2025-05-13	0.8100	0.820000	0.750000	0.7807	-2.278%	5,925,662	+304.765%
2025-05-12	0.8101	0.859800	0.770000	0.7989	+0.088%	12,085,538	+295.544%
2025-05-09	0.9051	0.931000	0.730050	0.7982	-10.596%	11,788,063	+295.891%
2025-05-08	0.8721	0.928000	0.835000	0.8928	+2.515%	10,082,213	+253.943%
2025-05-07	0.9900	1.000000	0.851000	0.8709	-10.723%	6,004,357	+262.843%
2025-05-06	1.0110	1.053000	0.955000	0.9755	-7.095%	4,748,715	+223.936%
2025-05-05	1.0700	1.100000	1.030000	1.0500	-3.670%	4,151,730	+200.952%
2025-05-02	1.0000	1.110000	0.984000	1.0900	+10.772%	5,548,477	+189.908%
2025-05-01	1.0100	1.050000	0.974000	0.9840	-1.541%	3,170,514	+221.138%
2025-04-30	0.9500	1.010000	0.930500	0.9994	+4.115%	5,256,585	+216.190%
2025-04-29	0.9067	0.977000	0.895500	0.9599	+5.797%	3,885,419	+229.201%
2025-04-28	0.9400	0.962600	0.889000	0.9073	-1.380%	2,943,021	+248.286%
2025-04-25	0.8898	0.938900	0.851900	0.9200	+4.391%	4,838,959	+243.478%
2025-04-24	0.9510	0.956800	0.850000	0.8813	-7.153%	6,835,766	+258.561%
2025-04-23	0.9813	1.060000	0.930000	0.9492	+2.097%	4,932,256	+232.912%
2025-04-22	0.8800	0.950000	0.820100	0.9297	+9.120%	3,975,040	+239.895%
2025-04-21	0.9300	0.933150	0.819100	0.8520	-10.316%	5,897,416	+270.892%
2025-04-17	0.9700	0.999600	0.935000	0.9500	-1.442%	4,529,029	+232.632%
2025-04-16	0.9800	1.000000	0.945700	0.9639	-3.194%	3,059,396	+227.835%
2025-04-15	0.9822	1.060000	0.980000	0.9957	-0.340%	3,242,327	+217.365%
2025-04-14	1.0400	1.050000	0.981000	0.9991	-2.049%	7,053,428	+216.285%
2025-04-11	0.9800	1.020000	0.950000	1.0200	+6.250%	8,624,370	+209.804%
2025-04-10	1.0200	1.040000	0.925000	0.9600	-8.571%	15,177,340	+229.167%
2025-04-09	1.0600	1.110000	0.970117	1.0500	-0.943%	10,659,154	+200.952%
2025-04-08	1.2400	1.250000	1.040100	1.0600	-11.667%	6,162,924	+198.113%
2025-04-07	1.2000	1.230000	1.140000	1.2000	-2.439%	5,947,464	+163.333%
2025-04-04	1.2800	1.300000	1.170000	1.2300	-4.651%	5,323,118	+156.911%
2025-04-03	1.3400	1.350000	1.280000	1.2900	-7.194%	4,259,406	+144.961%
2025-04-02	1.3800	1.430000	1.370000	1.3900	-1.418%	4,312,943	+127.338%
2025-04-01	1.4510	1.458800	1.350000	1.4100	-2.083%	4,978,103	+124.113%
2025-03-31	1.4800	1.490000	1.420000	1.4400	-4.000%	4,812,386	+119.444%
2025-03-28	1.6100	1.620000	1.500000	1.5000	-6.832%	2,562,871	+110.667%
2025-03-27	1.6400	1.670000	1.600000	1.6100	-1.227%	3,376,249	+96.273%
2025-03-26	1.6800	1.700000	1.620000	1.6300	-2.976%	3,612,359	+93.865%
2025-03-25	1.7200	1.730000	1.640000	1.6800	-3.448%	3,815,026	+88.095%
2025-03-24	1.7100	1.750000	1.670000	1.7400	+2.959%	4,386,691	+81.609%
2025-03-21	1.6100	1.720000	1.604200	1.6900	+4.321%	4,923,037	+86.982%
2025-03-20	1.6200	1.690000	1.590000	1.6200	-2.994%	2,808,508	+95.062%
2025-03-19	1.5700	1.680000	1.560000	1.6700	+5.696%	4,370,150	+89.222%
2025-03-18	1.5400	1.590000	1.470000	1.5800	+2.597%	3,441,323	+100.000%
2025-03-17	1.5000	1.540000	1.480000	1.5400	+2.667%	3,931,124	+105.195%
2025-03-14	1.5100	1.580000	1.490000	1.5000	0.000%	4,453,047	+110.667%
2025-03-13	1.5200	1.605000	1.470000	1.5000	-1.316%	6,136,379	+110.667%
2025-03-12	1.5700	1.580000	1.500000	1.5200	-1.935%	7,153,393	+107.895%
2025-03-11	1.5900	1.609900	1.500000	1.5500	-1.899%	8,991,243	+103.871%
2025-03-10	1.6700	1.710000	1.560000	1.5800	-6.509%	6,179,750	+100.000%
2025-03-07	1.5700	1.709900	1.560000	1.6900	+6.289%	3,263,922	+86.982%
2025-03-06	1.6100	1.670000	1.580000	1.5900	-3.636%	3,523,148	+98.742%
2025-03-05	1.7800	1.800000	1.640000	1.6500	-6.780%	3,854,807	+91.515%
2025-03-04	1.6500	1.860000	1.600000	1.7700	+12.025%	5,834,488	+78.531%
2025-03-03	1.7500	1.750000	1.570000	1.5800	-7.059%	5,076,767	+100.000%
2025-02-28	1.6600	1.710000	1.640000	1.7000	+2.410%	2,244,881	+85.882%
2025-02-27	1.6700	1.720000	1.660000	1.6600	+0.606%	2,113,324	+90.361%
2025-02-26	1.7500	1.755000	1.650000	1.6500	-4.624%	2,891,749	+91.515%
2025-02-25	1.8500	1.860000	1.720000	1.7300	-4.945%	5,859,675	+82.659%
2025-02-24	1.8300	1.860000	1.780000	1.8200	0.000%	2,738,989	+73.626%
2025-02-21	1.8800	1.910000	1.810000	1.8200	-1.622%	1,955,691	+73.626%
2025-02-20	1.9000	1.930000	1.850000	1.8500	-2.632%	1,577,018	+70.811%
2025-02-19	1.8600	1.930000	1.860000	1.9000	+1.604%	2,024,722	+66.316%
2025-02-18	1.8600	1.930000	1.860000	1.8700	+0.538%	1,549,845	+68.984%
2025-02-14	1.8300	1.900000	1.820000	1.8600	-0.535%	1,901,933	+69.892%
2025-02-13	1.8900	1.905000	1.840000	1.8700	-0.532%	2,001,578	+68.984%
2025-02-12	1.7600	1.900000	1.760000	1.8800	+5.028%	3,256,649	+68.085%
2025-02-11	1.8300	1.840000	1.710000	1.7900	-3.763%	4,163,299	+76.536%
2025-02-10	1.8800	1.880000	1.820000	1.8600	0.000%	1,899,853	+69.892%
2025-02-07	1.8500	1.870000	1.815000	1.8600	+0.541%	1,803,269	+69.892%
2025-02-06	1.9200	1.920000	1.830000	1.8500	-2.116%	1,865,468	+70.811%
2025-02-05	1.8800	1.940000	1.850000	1.8900	+0.532%	2,527,662	+67.196%
2025-02-04	1.8100	1.880000	1.740000	1.8800	+3.867%	3,949,171	+68.085%
2025-02-03	1.7500	1.860000	1.710000	1.8100	+1.117%	4,703,694	+74.586%
2025-01-31	1.8000	1.825000	1.740000	1.7900	-1.105%	9,366,489	+76.536%
2025-01-30	1.8800	1.920000	1.800000	1.8100	-4.233%	5,218,563	+74.586%
2025-01-29	1.9400	1.980000	1.860000	1.8900	-3.077%	4,104,132	+67.196%
2025-01-28	2.0100	2.040000	1.940000	1.9500	-2.010%	2,931,945	+62.051%
2025-01-27	2.0900	2.130000	1.960000	1.9900	-5.238%	4,320,081	+58.794%
2025-01-24	2.0900	2.230000	2.050000	2.1000	+0.962%	5,605,409	+50.476%
2025-01-23	2.2000	2.260000	2.020000	2.0800	-5.455%	6,595,293	+51.923%
2025-01-22	2.1600	2.220000	2.070000	2.2000	+2.326%	5,881,326	+43.636%
2025-01-21	2.2300	2.250000	2.140000	2.1500	-2.715%	5,005,556	+46.977%
2025-01-17	2.2500	2.310000	2.170000	2.2100	-2.212%	2,530,896	+42.986%
2025-01-16	2.1600	2.280000	2.050000	2.2600	+2.262%	8,900,978	+39.823%
2025-01-15	2.3100	2.340000	2.120000	2.2100	-1.339%	5,808,172	+42.986%
2025-01-14	2.2900	2.400000	2.230000	2.2400	-1.754%	4,352,147	+41.071%
2025-01-13	2.2900	2.325000	2.150000	2.2800	-2.564%	7,782,051	+38.596%
2025-01-10	2.1700	2.355000	2.125000	2.3400	+7.834%	5,172,358	+35.043%

.dark-mode .G57y0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G57y0S{ color: #333333; background-color: white; border: 2px solid #333333; }ESPREsperion Therapeutics, Inc.stock NASDAQ

ESPR
Esperion Therapeutics, Inc.
stock NASDAQ