Esperion Therapeutics, Inc. - Common Stock (ESPR)

Historical Prices For Esperion Therapeutics, Inc. - Common Stock (ESPR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.28	1.30	1.17	1.23	5,286,612	1.23
4/03/2025	1.34	1.35	1.28	1.29	4,243,826	1.29
4/02/2025	1.38	1.43	1.37	1.39	4,309,419	1.39
4/01/2025	1.45	1.46	1.35	1.41	4,977,945	1.41
3/31/2025	1.48	1.49	1.42	1.44	4,811,202	1.44
3/28/2025	1.61	1.62	1.50	1.50	2,562,871	1.50
3/27/2025	1.64	1.67	1.60	1.61	3,375,793	1.61
3/26/2025	1.68	1.70	1.62	1.63	3,615,797	1.63
3/25/2025	1.72	1.73	1.64	1.68	3,819,302	1.68
3/24/2025	1.71	1.75	1.67	1.74	4,393,598	1.74
3/21/2025	1.61	1.72	1.60	1.69	5,007,361	1.69
3/20/2025	1.62	1.69	1.59	1.62	2,813,134	1.62
3/19/2025	1.57	1.68	1.56	1.67	4,372,259	1.67
3/18/2025	1.54	1.59	1.47	1.58	3,470,266	1.58
3/17/2025	1.50	1.54	1.48	1.54	3,940,255	1.54
3/14/2025	1.51	1.58	1.49	1.50	4,459,433	1.50
3/13/2025	1.52	1.60	1.47	1.50	6,135,964	1.50
3/12/2025	1.57	1.58	1.50	1.52	7,158,903	1.52
3/11/2025	1.59	1.61	1.50	1.55	9,001,267	1.55
3/10/2025	1.67	1.71	1.56	1.58	6,186,892	1.58
3/07/2025	1.57	1.71	1.56	1.69	3,268,075	1.69
3/06/2025	1.61	1.67	1.58	1.59	3,529,426	1.59
3/05/2025	1.78	1.80	1.64	1.65	3,853,799	1.65
3/04/2025	1.65	1.86	1.60	1.77	5,837,770	1.77
3/03/2025	1.75	1.75	1.57	1.58	5,120,347	1.58
2/28/2025	1.66	1.71	1.64	1.70	2,257,193	1.70
2/27/2025	1.67	1.72	1.66	1.66	2,122,247	1.66
2/26/2025	1.75	1.75	1.65	1.65	2,891,788	1.65
2/25/2025	1.85	1.86	1.72	1.73	5,877,101	1.73
2/24/2025	1.83	1.86	1.78	1.82	2,803,013	1.82
2/21/2025	1.88	1.91	1.81	1.82	1,966,061	1.82
2/20/2025	1.90	1.93	1.85	1.85	1,579,184	1.85
2/19/2025	1.86	1.93	1.86	1.90	2,027,843	1.90
2/18/2025	1.86	1.93	1.86	1.87	1,558,357	1.87
2/14/2025	1.83	1.90	1.82	1.86	1,917,271	1.86
2/13/2025	1.89	1.91	1.84	1.87	2,003,588	1.87
2/12/2025	1.76	1.90	1.76	1.88	3,251,649	1.88
2/11/2025	1.83	1.84	1.71	1.79	4,164,412	1.79
2/10/2025	1.88	1.88	1.82	1.86	1,902,794	1.86
2/07/2025	1.85	1.87	1.81	1.86	1,813,726	1.86
2/06/2025	1.92	1.92	1.83	1.85	1,870,269	1.85
2/05/2025	1.88	1.94	1.85	1.89	2,553,592	1.89
2/04/2025	1.81	1.88	1.74	1.88	3,964,452	1.88
2/03/2025	1.75	1.86	1.71	1.81	5,384,157	1.81
1/31/2025	1.80	1.82	1.74	1.79	9,480,863	1.79
1/30/2025	1.88	1.92	1.80	1.81	5,207,878	1.81
1/29/2025	1.94	1.98	1.86	1.89	4,111,461	1.89
1/28/2025	2.01	2.04	1.94	1.95	2,924,027	1.95
1/27/2025	2.09	2.13	1.96	1.99	4,325,164	1.99
1/24/2025	2.09	2.23	2.05	2.10	5,606,860	2.10
1/23/2025	2.20	2.26	2.02	2.08	6,578,143	2.08
1/22/2025	2.16	2.22	2.07	2.20	5,891,063	2.20
1/21/2025	2.23	2.25	2.14	2.15	4,966,786	2.15
1/17/2025	2.25	2.31	2.17	2.21	2,550,371	2.21
1/16/2025	2.16	2.28	2.05	2.26	8,956,909	2.26
1/15/2025	2.31	2.34	2.12	2.21	5,754,626	2.21
1/14/2025	2.29	2.40	2.23	2.24	4,368,297	2.24
1/13/2025	2.29	2.33	2.15	2.28	7,798,312	2.28
1/10/2025	2.17	2.35	2.13	2.34	5,191,857	2.34
1/08/2025	2.15	2.19	2.13	2.17	2,967,018	2.17
1/07/2025	2.15	2.22	2.15	2.17	3,756,660	2.17
1/06/2025	2.20	2.27	2.12	2.15	5,234,981	2.15