Esperion Therapeutics, Inc.
ESPRNASDAQHealthcareDrug Manufacturers - Specialty & Generic
As of Jul 14, 2026 close
- Market cap
- $799.30M
- P/E (TTM)
- -
- Forward P/E
- -
- Dividend yield
- 99.37%
- 52-week range
- $1.80$4.18
- Volume (live)
- -
- Avg. volume (3M)
- -
Esperion Therapeutics (ESPR) Historical Stock Prices
Analyze Esperion Therapeutics (ESPR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.
Esperion Therapeutics (ESPR) Interactive Price Chart
Interactive historical price chart showing Esperion Therapeutics stock price movements and trends across multiple time periods.
Loading chart...
ESPR Historical Price Data Table
Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.
Filter Historical Data
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | N/A |
| Jul 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | N/A |
| Jul 10, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | 58.42M |
| Jul 9, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 55.34M |
| Jul 8, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 51.70M |
| Jul 7, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 7.50M |
| Jul 6, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | 7.25M |
| Jul 2, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | 7.87M |
| Jul 1, 2026 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | 5.39M |
| Jun 30, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 4.88M |
| Jun 29, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | 5.73M |
| Jun 26, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 14.00M |
| Jun 25, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | 8.82M |
| Jun 24, 2026 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 10.82M |
| Jun 23, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | 5.65M |
| Jun 22, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 8.85M |
| Jun 18, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | 17.50M |
| Jun 17, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 16.15M |
| Jun 16, 2026 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | 7.85M |
| Jun 15, 2026 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | 8.83M |
| Jun 12, 2026 | 3.14 | 3.16 | 3.14 | 3.15 | 3.15 | 11.23M |
| Jun 11, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 9.84M |
| Jun 10, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 7.09M |
| Jun 9, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 7.21M |
| Jun 8, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | 11.34M |
| Jun 5, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 8.41M |
| Jun 4, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 8.81M |
| Jun 3, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 25.11M |
| Jun 2, 2026 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 14.04M |
| Jun 1, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 18.70M |
| May 29, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 5.31M |
| May 28, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 5.87M |
| May 27, 2026 | 3.13 | 3.13 | 3.12 | 3.13 | 3.13 | 6.31M |
| May 26, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | 6.81M |
| May 22, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | 6.70M |
| May 21, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 4.93M |
| May 20, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 7.81M |
| May 19, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | 6.96M |
| May 18, 2026 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 12.38M |
| May 15, 2026 | 3.12 | 3.13 | 3.12 | 3.12 | 3.12 | 8.14M |
| May 14, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | 19.00M |
| May 13, 2026 | 3.13 | 3.14 | 3.12 | 3.12 | 3.12 | 12.20M |
| May 12, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | 9.09M |
| May 11, 2026 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | 19.80M |
| May 8, 2026 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 7.43M |
| May 7, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 19.96M |
| May 6, 2026 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | 23.77M |
| May 5, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 25.97M |
| May 4, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 34.36M |
| May 1, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | 182.32M |
Source: Daily price history (open, high, low, close and volume). Data as of Jul 14, 2026. Data sources and methodology
Understanding Historical Stock Price Data & OHLC Metrics
- Open Price
- The price at which the stock opened for trading at the start of the trading session.
- High Price
- The highest price at which the stock traded during the trading session.
- Low Price
- The lowest price at which the stock traded during the trading session.
- Close Price
- The final price when trading closed for the session.
- Adjusted Close Price
- The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
- Volume
- The total number of shares traded during the session, indicating trading activity and liquidity.