Open Lending Corporation (LPRO)
NASDAQ: LPRO
· Real-Time Price · USD
2.06
-0.10 (-4.63%)
At close: Aug 14, 2025, 3:59 PM
2.08
0.98%
After-hours: Aug 14, 2025, 07:37 PM EDT
LPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.10 | 2.13 | 1.99 | 2.07 | 2.07 | -4.17% | 552,352 |
| Aug 13, 2025 | 2.13 | 2.24 | 2.06 | 2.16 | 2.16 | 3.85% | 777,734 |
| Aug 12, 2025 | 2.17 | 2.24 | 2.05 | 2.08 | 2.08 | -2.80% | 1,156,400 |
| Aug 11, 2025 | 2.21 | 2.25 | 2.14 | 2.14 | 2.14 | -4.04% | 601,300 |
| Aug 8, 2025 | 2.27 | 2.51 | 2.21 | 2.23 | 2.23 | -0.89% | 1,049,635 |
| Aug 7, 2025 | 2.23 | 2.34 | 2.10 | 2.25 | 2.25 | 5.14% | 1,197,100 |
| Aug 6, 2025 | 2.12 | 2.19 | 2.02 | 2.14 | 2.14 | 0.94% | 1,239,600 |
| Aug 5, 2025 | 2.10 | 2.21 | 2.03 | 2.12 | 2.12 | 0.00% | 693,685 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -1.85% | 569,010 |
| Aug 1, 2025 | 2.12 | 2.25 | 2.04 | 2.16 | 2.16 | -1.37% | 978,212 |
| Jul 31, 2025 | 2.36 | 2.36 | 2.15 | 2.19 | 2.19 | -7.98% | 768,558 |
| Jul 30, 2025 | 2.49 | 2.52 | 2.31 | 2.38 | 2.38 | -3.64% | 1,325,906 |
| Jul 29, 2025 | 2.65 | 2.65 | 2.40 | 2.47 | 2.47 | -5.36% | 858,247 |
| Jul 28, 2025 | 2.65 | 2.70 | 2.53 | 2.61 | 2.61 | -1.14% | 746,431 |
| Jul 25, 2025 | 2.58 | 2.64 | 2.50 | 2.64 | 2.64 | 2.33% | 446,200 |
| Jul 24, 2025 | 2.55 | 2.61 | 2.47 | 2.58 | 2.58 | 1.18% | 593,615 |
| Jul 23, 2025 | 2.56 | 2.68 | 2.54 | 2.55 | 2.55 | -0.39% | 777,317 |
| Jul 22, 2025 | 2.47 | 2.59 | 2.47 | 2.56 | 2.56 | 4.49% | 564,205 |
| Jul 21, 2025 | 2.44 | 2.49 | 2.40 | 2.45 | 2.45 | 1.66% | 464,800 |
| Jul 18, 2025 | 2.55 | 2.57 | 2.35 | 2.41 | 2.41 | -5.49% | 815,524 |