Esperion Therapeutics Stock Price History, ESPR Historical Prices

Add to My Stocks
$49.31 $0.06 (0.12%) ESPR stock closing price Sep 22, 2017 (Closing)

The 10 year data of Esperion Therapeutics stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Esperion Therapeutics price to earnings ratio data. The Esperion Therapeutics stock price history chart shows that the stock price reached a high of 115.3 on 19 May, 2015, and a low of 9.4 on 19 May, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2249.3550.1948.0049.31412757N/AN/A
2017-09-2149.7649.8348.8549.37233165N/AN/A
2017-09-2049.4550.1849.0549.67379865N/AN/A
2017-09-1950.3750.6649.3449.57351407N/AN/A
2017-09-1852.1852.4550.0350.51469915N/AN/A
2017-09-1550.6552.4750.0251.931224283N/AN/A
2017-09-1451.0351.6749.9250.69322098N/AN/A
2017-09-1351.4952.1850.7151.43360063N/AN/A
2017-09-1249.8051.4549.7251.43646237N/AN/A
2017-09-1150.7150.7149.5650.25414757N/AN/A
2017-09-0849.9652.3049.7050.39562746N/AN/A
2017-09-0750.2750.2749.2149.89467491N/AN/A
2017-09-0650.3350.6747.9049.27607378N/AN/A
2017-09-0552.5652.7849.3550.09628224N/AN/A
2017-09-0150.0752.9549.7852.77873416N/AN/A
2017-08-3148.4750.5548.4549.42845876N/AN/A
2017-08-3048.3449.3547.9448.08761308N/AN/A
2017-08-2948.2048.8646.0048.27729210N/AN/A
2017-08-2848.9049.5047.9048.90604489N/AN/A
2017-08-2546.5548.8046.5148.27727988N/AN/A
2017-08-2444.6946.6743.8646.05798238N/AN/A
2017-08-2344.2544.7043.5843.80363114N/AN/A
2017-08-2244.0545.1043.0644.56822227N/AN/A
2017-08-2144.9745.2543.2443.84547870N/AN/A
2017-08-1844.8745.8943.7944.74859945N/AN/A
2017-08-1748.2448.5344.7744.98830691N/AN/A
2017-08-1648.8749.4948.1648.31458858N/AN/A
2017-08-1548.5649.7848.1748.61546586N/AN/A
2017-08-1449.7550.7747.9548.43800881N/AN/A
2017-08-1148.0449.4946.7349.33912599N/AN/A
2017-08-1049.6550.0047.8048.142307390N/AN/A
2017-08-0951.4455.1749.0050.541974538N/AN/A
2017-08-0851.1057.3848.7552.134149907N/AN/A
2017-08-0746.5646.6145.0145.17320792N/AN/A
2017-08-0445.4247.3544.7446.56288463N/AN/A
2017-08-0345.0145.7544.1745.33301700N/AN/A
2017-08-0244.9545.3543.4945.15336935N/AN/A
2017-08-0145.5045.8143.8744.94417266N/AN/A
2017-07-3147.4247.4245.1545.29331349N/AN/A
2017-07-2846.6947.9745.6347.30487052N/AN/A
2017-07-2749.7450.3545.7646.86762541N/AN/A
2017-07-2648.2349.7348.2349.65617045N/AN/A
2017-07-2549.5549.5548.2048.83397101N/AN/A
2017-07-2447.6549.6647.4248.80343786N/AN/A
2017-07-2149.1149.4347.3647.71366131N/AN/A
2017-07-2046.5350.0546.1048.80783676N/AN/A
2017-07-1947.8148.6545.8446.20384372N/AN/A
2017-07-1848.2148.4946.9547.30387452N/AN/A
2017-07-1748.5649.6747.9048.29375010N/AN/A
2017-07-1447.8450.5247.2548.75654842N/AN/A
2017-07-1346.0947.9545.5147.45537509N/AN/A
2017-07-1247.1647.1645.9546.34255300N/AN/A
2017-07-1145.8146.9745.6046.59462880N/AN/A
2017-07-1046.6746.9045.0846.43568254N/AN/A
2017-07-0747.4047.8246.3146.75439160N/AN/A
2017-07-0647.0047.9246.2347.18539545N/AN/A
2017-07-0546.0648.1345.7347.48757157N/AN/A
2017-07-0346.3747.1445.1045.97285104N/AN/A
2017-06-3047.5248.8546.2346.28702156N/AN/A
2017-06-2947.9549.5646.1847.211501154N/AN/A
2017-06-2844.4449.6944.0148.282313700N/AN/A
2017-06-2743.0044.6042.0343.741634794N/AN/A
2017-06-2644.3145.0042.4242.87503549N/AN/A
2017-06-2343.1744.5441.4344.341174636N/AN/A
2017-06-2241.4043.4040.4142.311242841N/AN/A
2017-06-2134.5942.0034.5941.021639363N/AN/A
2017-06-2034.4035.7434.2034.41320297N/AN/A
2017-06-1933.6034.9533.6034.43446918N/AN/A
2017-06-1634.3434.9132.6033.392796512N/AN/A
2017-06-1535.3735.3733.8134.56348817N/AN/A
2017-06-1435.1835.9834.5435.66417793N/AN/A
2017-06-1335.1735.9534.3935.21291921N/AN/A
2017-06-1235.7236.8834.6335.19466603N/AN/A
2017-06-0936.2737.3735.5235.65606454N/AN/A
2017-06-0836.1636.8035.5136.34346928N/AN/A
2017-06-0736.1237.0035.1436.16671365N/AN/A
2017-06-0633.9336.3833.7335.83565196N/AN/A
2017-06-0534.0635.1133.0634.16645507N/AN/A
2017-06-0232.6234.6732.2533.98654574N/AN/A
2017-06-0131.5032.8131.5032.45342169N/AN/A
2017-05-3131.0832.1930.9532.02748555N/AN/A
2017-05-3032.7133.2731.4031.53644129N/AN/A
2017-05-290.000.000.0032.830N/AN/A
2017-05-2633.3334.4232.5432.83397831N/AN/A
2017-05-2533.3633.7932.8933.28290254N/AN/A
2017-05-2432.9133.6532.5133.19273093N/AN/A
2017-05-2333.7033.8332.6432.97373266N/AN/A
2017-05-2233.8034.4732.1933.76720852N/AN/A
2017-05-1936.0536.6533.2533.31710338N/AN/A
Get more Data

Esperion Therapeutics Stock Chart

View ESPR PE ratio, PS ratio stocks charts and compare with peers.
ESPR Chart
Note: Compare Esperion Therapeutics stock price history with the index and industry peers.

Esperion Therapeutics Historical Prices: Past 5 years

Max Stock Price 115.3 May 19,2015
Min Stock Price 9.4 Nov 03,2016
Avg Stock Price 30.46

ESPR Industry Peers

Company Price Change (%)
Usana Health Sciences (USNA)56.550.8 (1.43%)
Therapeuticsmd (TXMD)6.170.06 (0.96%)
Aegerion Pharma (AEGR)1.970.1 (5.35%)
Gemphire Therap (GEMP)9.880.36 (3.52%)
Regeneron Pharma (REGN)432.720.73 (0.17%)
Abbvie (ABBV)87.480.07 (0.08%)
Merck (MRK)65.130.47 (0.72%)

Esperion Therapeutics historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Esperion Therapeutics stock analysis. Esperion Therapeutics stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ESPR closed at 49.31 and traded with a volume of 412757 on the last trading day. .