Esperion Therapeutics Inc (ESPR) Historical Stock Data
3.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESPR is up 0.58% a day on average. There have been 16 days where Esperion Therapeutics Inc closed green and 14 days where ESPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.90 | 3.95 | ↑$0.05 (1.28%) | 3.87 | 4.04 | 2.58M |
| 2025-12-23 | 4.02 | 3.88 | ↓$0.14 (-3.48%) | 3.87 | 4.13 | 5.18M |
| 2025-12-22 | 3.95 | 4.04 | ↑$0.09 (2.28%) | 3.93 | 4.10 | 6.29M |
| 2025-12-19 | 3.78 | 3.93 | ↑$0.15 (3.97%) | 3.78 | 4.04 | 12.47M |
| 2025-12-18 | 3.68 | 3.80 | ↑$0.12 (3.26%) | 3.68 | 3.82 | 4.14M |
| 2025-12-17 | 3.74 | 3.65 | ↓$0.09 (-2.41%) | 3.63 | 3.75 | 3.03M |
| 2025-12-16 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.67 | 3.81 | 5.71M |
| 2025-12-15 | 3.89 | 3.78 | ↓$0.11 (-2.83%) | 3.71 | 3.90 | 4.53M |
| 2025-12-12 | 4.10 | 3.85 | ↓$0.25 (-6.10%) | 3.84 | 4.13 | 5.28M |
| 2025-12-11 | 3.84 | 4.08 | ↑$0.24 (6.25%) | 3.80 | 4.13 | 11.43M |
| 2025-12-10 | 3.81 | 3.83 | ↑$0.02 (0.52%) | 3.72 | 3.85 | 2.98M |
| 2025-12-09 | 3.91 | 3.79 | ↓$0.12 (-3.07%) | 3.76 | 3.99 | 4.22M |
| 2025-12-08 | 3.78 | 3.91 | ↑$0.13 (3.44%) | 3.73 | 4.00 | 5.63M |
| 2025-12-05 | 3.81 | 3.73 | ↓$0.08 (-2.10%) | 3.68 | 3.83 | 3.20M |
| 2025-12-04 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.76 | 3.91 | 4.73M |
| 2025-12-03 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.61 | 3.85 | 4.15M |
| 2025-12-02 | 3.75 | 3.66 | ↓$0.09 (-2.40%) | 3.59 | 3.90 | 5.43M |
| 2025-12-01 | 3.94 | 3.72 | ↓$0.22 (-5.58%) | 3.64 | 4.03 | 7.01M |
| 2025-11-28 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.88 | 4.02 | 4.62M |
| 2025-11-26 | 3.70 | 3.95 | ↑$0.25 (6.76%) | 3.64 | 4.02 | 11.05M |
| 2025-11-25 | 3.28 | 3.69 | ↑$0.41 (12.50%) | 3.28 | 3.77 | 19.17M |
| 2025-11-24 | 3.10 | 3.17 | ↑$0.07 (2.26%) | 3.10 | 3.20 | 6.46M |
| 2025-11-21 | 2.95 | 3.08 | ↑$0.13 (4.41%) | 2.95 | 3.18 | 9.84M |
| 2025-11-20 | 2.84 | 2.95 | ↑$0.11 (3.87%) | 2.82 | 3.02 | 6.43M |
| 2025-11-19 | 2.83 | 2.79 | ↓$0.04 (-1.41%) | 2.74 | 2.84 | 2.72M |
| 2025-11-18 | 2.83 | 2.83 | ↑$0.00 (0.00%) | 2.66 | 2.91 | 7.23M |
| 2025-11-17 | 2.88 | 2.82 | ↓$0.06 (-2.08%) | 2.72 | 2.93 | 3.89M |
| 2025-11-14 | 2.92 | 2.90 | ↓$0.02 (-0.68%) | 2.89 | 3.05 | 4.30M |
| 2025-11-13 | 3.00 | 2.96 | ↓$0.04 (-1.33%) | 2.94 | 3.10 | 6.12M |
| 2025-11-12 | 3.11 | 3.03 | ↓$0.08 (-2.57%) | 3.03 | 3.26 | 11.07M |
Create an account or log in to view more rows.
$ESPR added
$ESPR we had no volume for days before the last big rip
$ESPR all’s I know is buy and hold… no expectations
$ESPR Very bullish action
$ESPR pump up the volume
$ESPR Keep up the pressure.
$ESPR Not Selling
Hodling for thousands!
$ESPR if your selling dont regret it later
$ESPR Burn burn burn
$ESPR power hour will be fucking crazy