Open Lending Corporation (LPRO)
3.25
-0.00 (-0.15%)
At close: Mar 24, 2025, 2:19 PM
LPRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 3.08 | 3.29 | 2.95 | 3.26 | 0.18 | 5.84% | 1,733,680 |
| Mar 20, 2025 | 3.41 | 3.41 | 3.02 | 3.08 | -0.49 | -13.73% | 1,643,430 |
| Mar 19, 2025 | 3.46 | 3.71 | 3.44 | 3.57 | 0.08 | 2.29% | 1,301,337 |
| Mar 18, 2025 | 3.84 | 3.85 | 3.15 | 3.49 | -0.42 | -10.74% | 2,385,849 |
| Mar 17, 2025 | 4.27 | 4.33 | 3.86 | 3.91 | -0.40 | -9.28% | 1,220,267 |
| Mar 14, 2025 | 4.28 | 4.46 | 4.25 | 4.31 | 0.05 | 1.17% | 589,500 |
| Mar 13, 2025 | 4.42 | 4.48 | 4.24 | 4.26 | -0.16 | -3.62% | 498,637 |
| Mar 12, 2025 | 4.53 | 4.56 | 4.27 | 4.42 | -0.08 | -1.78% | 483,748 |
| Mar 11, 2025 | 4.57 | 4.57 | 4.47 | 4.50 | -0.04 | -0.88% | 617,014 |
| Mar 10, 2025 | 4.69 | 4.79 | 4.37 | 4.54 | -0.23 | -4.82% | 1,010,300 |
| Mar 7, 2025 | 4.70 | 4.85 | 4.66 | 4.77 | 0.04 | 0.85% | 534,200 |
| Mar 6, 2025 | 4.67 | 4.77 | 4.55 | 4.73 | 0.01 | 0.21% | 447,100 |
| Mar 5, 2025 | 4.42 | 4.80 | 4.42 | 4.72 | 0.31 | 7.03% | 767,600 |
| Mar 4, 2025 | 4.50 | 4.64 | 4.33 | 4.41 | -0.17 | -3.71% | 805,928 |
| Mar 3, 2025 | 4.90 | 4.91 | 4.55 | 4.58 | -0.30 | -6.15% | 714,342 |
| Feb 28, 2025 | 4.95 | 5.00 | 4.81 | 4.88 | -0.05 | -1.01% | 410,039 |
| Feb 27, 2025 | 5.03 | 5.04 | 4.88 | 4.93 | -0.11 | -2.18% | 421,000 |
| Feb 26, 2025 | 5.25 | 5.25 | 4.99 | 5.04 | -0.19 | -3.63% | 451,014 |
| Feb 25, 2025 | 5.13 | 5.28 | 5.10 | 5.23 | 0.12 | 2.35% | 399,958 |
| Feb 24, 2025 | 5.22 | 5.24 | 5.01 | 5.11 | -0.06 | -1.16% | 360,400 |
| Feb 21, 2025 | 5.54 | 5.54 | 5.07 | 5.17 | -0.27 | -4.96% | 724,858 |
| Feb 20, 2025 | 5.59 | 5.71 | 5.35 | 5.44 | -0.09 | -1.63% | 438,049 |
| Feb 19, 2025 | 5.44 | 5.54 | 5.34 | 5.53 | 0.05 | 0.91% | 395,442 |
| Feb 18, 2025 | 5.72 | 5.72 | 5.46 | 5.48 | -0.24 | -4.20% | 384,117 |
| Feb 14, 2025 | 5.82 | 5.86 | 5.69 | 5.72 | -0.01 | -0.17% | 234,444 |
| Feb 13, 2025 | 5.83 | 5.83 | 5.70 | 5.73 | -0.04 | -0.69% | 286,017 |
| Feb 12, 2025 | 5.89 | 5.89 | 5.67 | 5.77 | -0.23 | -3.83% | 579,200 |
| Feb 11, 2025 | 6.09 | 6.15 | 5.89 | 6.00 | -0.18 | -2.91% | 284,321 |
| Feb 10, 2025 | 6.35 | 6.51 | 6.14 | 6.18 | -0.14 | -2.22% | 274,900 |
| Feb 7, 2025 | 6.52 | 6.57 | 6.24 | 6.32 | -0.21 | -3.22% | 266,721 |
| Feb 6, 2025 | 6.69 | 6.73 | 6.52 | 6.53 | -0.08 | -1.21% | 488,800 |
| Feb 5, 2025 | 6.57 | 6.69 | 6.50 | 6.61 | 0.04 | 0.61% | 504,128 |
| Feb 4, 2025 | 6.09 | 6.62 | 6.09 | 6.57 | 0.45 | 7.35% | 562,619 |
| Feb 3, 2025 | 5.87 | 6.13 | 5.84 | 6.12 | 0.07 | 1.16% | 334,599 |
| Jan 31, 2025 | 6.33 | 6.35 | 5.94 | 6.05 | -0.32 | -5.02% | 588,400 |
| Jan 30, 2025 | 6.37 | 6.56 | 6.15 | 6.37 | 0.07 | 1.11% | 609,210 |
| Jan 29, 2025 | 5.99 | 6.67 | 5.98 | 6.30 | 0.66 | 11.70% | 1,272,806 |
| Jan 28, 2025 | 5.28 | 5.67 | 5.25 | 5.64 | 0.39 | 7.43% | 440,040 |
| Jan 27, 2025 | 5.17 | 5.40 | 5.17 | 5.25 | 0.09 | 1.74% | 249,000 |
| Jan 24, 2025 | 5.07 | 5.19 | 5.00 | 5.16 | 0.07 | 1.38% | 239,723 |
| Jan 23, 2025 | 5.06 | 5.11 | 4.98 | 5.09 | 0.00 | 0.00% | 317,400 |
| Jan 22, 2025 | 5.18 | 5.19 | 5.08 | 5.09 | -0.10 | -1.93% | 435,100 |
| Jan 21, 2025 | 5.19 | 5.30 | 5.10 | 5.19 | 0.05 | 0.97% | 395,742 |
| Jan 17, 2025 | 5.15 | 5.25 | 5.12 | 5.14 | 0.04 | 0.78% | 462,400 |
| Jan 16, 2025 | 5.28 | 5.28 | 5.08 | 5.10 | -0.18 | -3.41% | 405,403 |
| Jan 15, 2025 | 5.34 | 5.36 | 5.20 | 5.28 | 0.15 | 2.92% | 260,944 |
| Jan 14, 2025 | 5.24 | 5.33 | 5.11 | 5.13 | -0.02 | -0.39% | 192,000 |
| Jan 13, 2025 | 5.11 | 5.15 | 5.05 | 5.15 | -0.02 | -0.39% | 220,426 |
| Jan 10, 2025 | 5.34 | 5.35 | 5.14 | 5.17 | -0.29 | -5.31% | 317,805 |
| Jan 8, 2025 | 5.48 | 5.53 | 5.40 | 5.46 | -0.09 | -1.62% | 248,910 |