LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	33.98	33.98	33.98	33.98	33.98	1.03%	166
Jan 7, 2026	33.63	33.63	33.63	33.63	33.63	-1.49%	122
Jan 6, 2026	34.14	34.14	34.14	34.14	34.14	0.93%	77
Jan 5, 2026	33.49	33.84	33.49	33.82	33.82	1.14%	323
Jan 2, 2026	33.33	33.44	33.33	33.44	33.44	1.17%	456
Dec 31, 2025	33.06	33.06	33.06	33.06	33.05	-0.68%	27
Dec 30, 2025	33.37	33.37	33.28	33.28	33.28	-0.49%	482
Dec 29, 2025	33.47	33.50	33.45	33.45	33.45	-1.07%	907
Dec 26, 2025	33.83	33.85	33.80	33.81	33.53	-0.09%	133,831
Dec 24, 2025	33.84	33.84	33.84	33.84	33.56	0.25%	-
Dec 23, 2025	33.75	33.75	33.75	33.75	33.48	0.16%	89
Dec 22, 2025	33.70	33.70	33.70	33.70	33.43	1.00%	-
Dec 19, 2025	33.39	33.39	33.36	33.36	33.09	0.45%	579
Dec 18, 2025	33.21	33.21	33.21	33.21	32.94	0.73%	48
Dec 17, 2025	33.51	33.52	32.97	32.97	32.71	-1.39%	3,110
Dec 16, 2025	33.57	33.57	33.44	33.44	33.17	-0.47%	130
Dec 15, 2025	33.60	33.60	33.60	33.60	33.32	0.46%	56
Dec 12, 2025	33.46	33.46	33.36	33.44	33.17	-1.48%	1,121
Dec 11, 2025	33.94	33.94	33.94	33.94	33.67	1.04%	299
Dec 10, 2025	33.20	33.59	33.20	33.59	33.32	2.26%	1,830
Dec 9, 2025	32.85	32.85	32.85	32.85	32.58	0.06%	71
Dec 8, 2025	32.91	32.91	32.83	32.83	32.56	-0.65%	404
Dec 5, 2025	33.05	33.05	33.05	33.05	32.78	-0.23%	150
Dec 4, 2025	33.12	33.12	33.12	33.12	32.85	0.43%	-
Dec 3, 2025	32.98	32.98	32.98	32.98	32.71	0.96%	17
Dec 2, 2025	32.66	32.66	32.66	32.66	32.40	0.29%	72
Dec 1, 2025	32.67	32.67	32.57	32.57	32.31	-1.14%	311
Nov 28, 2025	32.95	32.95	32.95	32.95	32.68	0.19%	101
Nov 26, 2025	33.09	33.09	32.89	32.89	32.62	0.60%	272
Nov 25, 2025	32.54	33.63	32.54	32.69	32.42	1.41%	20,866
Nov 24, 2025	32.24	32.24	32.24	32.24	31.97	0.42%	47
Nov 21, 2025	32.10	32.10	32.10	32.10	31.84	1.10%	6
Nov 20, 2025	31.75	31.75	31.75	31.75	31.49	-0.70%	-
Nov 19, 2025	31.98	31.98	31.98	31.98	31.72	0.20%	118
Nov 18, 2025	31.91	31.91	31.91	31.91	31.65	-0.33%	12
Nov 17, 2025	31.93	32.02	31.93	32.02	31.76	-0.89%	2,179
Nov 14, 2025	32.48	32.48	32.30	32.30	32.04	-0.30%	738
Nov 13, 2025	32.40	32.40	32.40	32.40	32.14	-2.03%	22
Nov 12, 2025	33.07	33.07	33.07	33.07	32.80	0.40%	3
Nov 11, 2025	32.94	32.94	32.94	32.94	32.67	-0.34%	164
Nov 10, 2025	33.09	33.09	33.05	33.05	32.78	0.65%	157
Nov 7, 2025	32.88	32.88	32.73	32.84	32.57	0.34%	1,636
Nov 6, 2025	33.00	33.00	32.73	32.73	32.46	-1.52%	363
Nov 5, 2025	33.23	33.23	33.23	33.23	32.96	1.25%	49
Nov 4, 2025	33.15	33.15	32.82	32.82	32.55	-1.30%	362
Nov 3, 2025	33.25	33.25	33.25	33.25	32.98	-0.21%	26
Oct 31, 2025	33.32	33.32	33.32	33.32	33.05	0.27%	15
Oct 30, 2025	33.70	33.70	33.24	33.24	32.97	-0.84%	254
Oct 29, 2025	33.51	33.52	33.51	33.52	33.24	1.02%	555
Oct 28, 2025	33.18	33.18	33.18	33.18	32.91	0.86%	214