Open Lending Corporation (LPRO)
NASDAQ: LPRO
· Real-Time Price · USD
2.26
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
2.30
1.77%
After-hours: Sep 05, 2025, 07:31 PM EDT
LPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.30 | 2.33 | 2.19 | 2.26 | 2.26 | 0.00% | 398,669 |
| Sep 4, 2025 | 2.28 | 2.34 | 2.22 | 2.26 | 2.26 | -0.44% | 505,523 |
| Sep 3, 2025 | 2.20 | 2.29 | 2.17 | 2.27 | 2.27 | 2.71% | 654,900 |
| Sep 2, 2025 | 2.07 | 2.29 | 2.04 | 2.21 | 2.21 | 4.74% | 703,432 |
| Aug 29, 2025 | 2.06 | 2.13 | 2.01 | 2.11 | 2.11 | 3.43% | 794,529 |
| Aug 28, 2025 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -2.39% | 346,737 |
| Aug 27, 2025 | 2.08 | 2.15 | 2.06 | 2.09 | 2.09 | -1.42% | 531,645 |
| Aug 26, 2025 | 2.24 | 2.24 | 2.01 | 2.12 | 2.12 | -3.64% | 968,800 |
| Aug 25, 2025 | 2.16 | 2.23 | 2.10 | 2.20 | 2.20 | 2.80% | 610,686 |
| Aug 22, 2025 | 2.04 | 2.21 | 2.04 | 2.14 | 2.14 | 4.90% | 901,411 |
| Aug 21, 2025 | 2.03 | 2.07 | 1.97 | 2.04 | 2.04 | -0.97% | 446,774 |
| Aug 20, 2025 | 2.09 | 2.11 | 2.03 | 2.06 | 2.06 | -0.96% | 584,621 |
| Aug 19, 2025 | 2.10 | 2.16 | 2.07 | 2.08 | 2.08 | 0.00% | 360,812 |
| Aug 18, 2025 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | 0.97% | 359,025 |
| Aug 15, 2025 | 2.09 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 426,811 |
| Aug 14, 2025 | 2.10 | 2.13 | 1.99 | 2.07 | 2.07 | -4.17% | 552,426 |
| 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 |