Open Lending Corporation (LPRO)
5.17
-0.27 (-4.96%)
At close: Feb 21, 2025, 3:59 PM
5.17
0.10%
After-hours: Feb 21, 2025, 03:59 PM EST
LPRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.59 | 5.71 | 5.35 | 5.44 | -0.09 | -1.63% | 437,349 |
| 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 |
| Jan 7, 2025 | 5.62 | 5.74 | 5.46 | 5.55 | -0.06 | -1.07% | 270,900 |
| Jan 6, 2025 | 5.85 | 5.90 | 5.60 | 5.61 | -0.23 | -3.94% | 231,300 |
| Jan 3, 2025 | 5.76 | 5.89 | 5.72 | 5.84 | 0.13 | 2.28% | 253,801 |
| Jan 2, 2025 | 6.03 | 6.06 | 5.61 | 5.71 | -0.26 | -4.36% | 192,700 |
| Dec 31, 2024 | 5.83 | 6.03 | 5.83 | 5.97 | 0.19 | 3.29% | 277,653 |
| Dec 30, 2024 | 5.81 | 5.85 | 5.67 | 5.78 | -0.10 | -1.70% | 237,800 |
| Dec 27, 2024 | 5.89 | 5.95 | 5.69 | 5.88 | -0.07 | -1.18% | 284,736 |
| Dec 26, 2024 | 5.80 | 6.00 | 5.80 | 5.95 | 0.09 | 1.54% | 158,200 |
| Dec 24, 2024 | 5.72 | 5.86 | 5.68 | 5.86 | 0.14 | 2.45% | 90,200 |
| Dec 23, 2024 | 5.87 | 5.90 | 5.65 | 5.72 | -0.15 | -2.56% | 249,017 |
| Dec 20, 2024 | 5.77 | 6.04 | 5.77 | 5.87 | -0.02 | -0.34% | 824,500 |
| Dec 19, 2024 | 6.28 | 6.36 | 5.67 | 5.89 | -0.31 | -5.00% | 410,105 |
| Dec 18, 2024 | 6.61 | 6.70 | 6.14 | 6.20 | -0.36 | -5.49% | 482,215 |
| Dec 17, 2024 | 5.78 | 6.75 | 5.77 | 6.56 | 0.75 | 12.91% | 567,200 |
| Dec 16, 2024 | 5.69 | 5.87 | 5.65 | 5.81 | 0.09 | 1.57% | 313,200 |
| Dec 13, 2024 | 6.03 | 6.08 | 5.68 | 5.72 | -0.36 | -5.92% | 321,102 |
| Dec 12, 2024 | 6.11 | 6.16 | 6.03 | 6.08 | -0.05 | -0.82% | 158,510 |
| Dec 11, 2024 | 6.22 | 6.22 | 6.02 | 6.13 | 0.01 | 0.16% | 227,913 |
| Dec 10, 2024 | 6.20 | 6.24 | 6.06 | 6.12 | -0.10 | -1.61% | 263,100 |
| Dec 9, 2024 | 5.90 | 6.26 | 5.87 | 6.22 | 0.36 | 6.14% | 224,732 |
| Dec 6, 2024 | 5.80 | 5.91 | 5.76 | 5.86 | 0.15 | 2.63% | 184,228 |