LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	29.04	29.04	29.04	29.04	29.04	0.81%	10
Jun 5, 2025	28.81	28.81	28.81	28.81	28.81	0.19%	2
Jun 4, 2025	28.81	28.82	28.75	28.75	28.75	-0.51%	1,231
Jun 3, 2025	28.90	28.90	28.90	28.90	28.90	1.20%	111
Jun 2, 2025	28.56	28.56	28.56	28.56	28.56	-0.40%	22
May 30, 2025	28.43	28.67	28.43	28.67	28.67	-0.09%	162
May 29, 2025	28.69	28.72	28.45	28.70	28.70	0.22%	2,286
May 28, 2025	28.64	28.64	28.64	28.64	28.64	-0.65%	9
May 27, 2025	28.83	28.83	28.83	28.83	28.83	1.86%	3
May 23, 2025	28.30	28.30	28.30	28.30	28.30	0.40%	101
May 22, 2025	28.14	28.19	28.14	28.19	28.19	-0.34%	101
May 21, 2025	28.28	28.28	28.28	28.28	28.28	-1.33%	9
May 20, 2025	28.66	28.66	28.66	28.66	28.66	-0.31%	9
May 19, 2025	28.75	28.75	28.75	28.75	28.75	0.31%	4
May 16, 2025	28.66	28.66	28.66	28.66	28.66	0.96%	4
May 15, 2025	28.39	28.39	28.39	28.39	28.39	0.59%	4
May 14, 2025	28.36	28.36	28.23	28.23	28.23	-0.48%	179
May 13, 2025	28.36	28.36	28.36	28.36	28.36	0.80%	1
May 12, 2025	28.14	28.14	28.14	28.14	28.14	2.07%	1
May 9, 2025	27.57	27.57	27.57	27.57	27.57	0.67%	20
May 8, 2025	27.35	27.38	27.35	27.38	27.38	0.84%	217
May 7, 2025	27.16	27.16	27.16	27.16	27.16	0.02%	1
May 6, 2025	27.15	27.15	27.15	27.15	27.15	-0.43%	198
May 5, 2025	27.27	27.27	27.27	27.27	27.27	-0.44%	5
May 2, 2025	27.39	27.39	27.39	27.39	27.39	1.81%	10
May 1, 2025	26.90	26.90	26.90	26.90	26.90	0.58%	25
Apr 30, 2025	26.75	26.75	26.75	26.75	26.75	0.10%	59
Apr 29, 2025	26.72	26.72	26.72	26.72	26.72	0.86%	59
Apr 28, 2025	26.49	26.49	26.49	26.49	26.49	0.41%	-
Apr 25, 2025	26.38	26.38	26.38	26.38	26.38	0.03%	3
Apr 24, 2025	26.38	26.38	26.38	26.38	26.38	2.54%	3
Apr 23, 2025	25.72	25.72	25.72	25.72	25.72	0.97%	4
Apr 22, 2025	25.48	25.48	25.48	25.48	25.48	2.36%	10
Apr 21, 2025	24.89	24.89	24.89	24.89	24.89	-1.97%	113
Apr 17, 2025	25.39	25.39	25.39	25.39	25.39	0.67%	21
Apr 16, 2025	25.22	25.22	25.22	25.22	25.22	-1.39%	2
Apr 15, 2025	25.57	25.57	25.57	25.57	25.57	-0.49%	2
Apr 14, 2025	25.79	25.79	25.70	25.70	25.70	0.96%	103
Apr 11, 2025	24.95	25.46	24.94	25.46	25.46	2.04%	2,927
Apr 10, 2025	24.90	25.34	24.57	24.95	24.95	-1.82%	813
Apr 9, 2025	23.87	25.41	23.87	25.41	25.41	7.63%	280
Apr 8, 2025	24.43	24.43	23.61	23.61	23.61	-1.37%	257
Apr 7, 2025	23.53	24.62	22.04	23.94	23.94	-1.38%	8,194
Apr 4, 2025	24.27	24.27	24.27	24.27	24.27	-5.21%	43
Apr 3, 2025	25.60	25.60	25.60	25.60	25.60	-4.89%	226
Apr 2, 2025	26.73	26.92	26.73	26.92	26.92	1.15%	1,049
Apr 1, 2025	26.62	26.62	26.62	26.62	26.62	0.49%	2
Mar 31, 2025	26.48	26.48	26.48	26.48	26.48	-0.10%	2
Mar 28, 2025	26.55	26.55	26.51	26.51	26.51	-1.83%	176
Mar 27, 2025	27.01	27.01	27.01	27.01	27.01	-0.19%	10