LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.12	33.12	33.12	33.12	33.12	0.43%	-
Dec 3, 2025	32.98	32.98	32.98	32.98	32.98	0.96%	17
Dec 2, 2025	32.66	32.66	32.66	32.66	32.66	0.29%	72
Dec 1, 2025	32.67	32.67	32.57	32.57	32.57	-1.14%	311
Nov 28, 2025	32.95	32.95	32.95	32.95	32.95	0.19%	101
Nov 26, 2025	33.09	33.09	32.89	32.89	32.89	0.60%	272
Nov 25, 2025	32.54	33.63	32.54	32.69	32.69	1.41%	20,866
Nov 24, 2025	32.24	32.24	32.24	32.24	32.24	0.42%	47
Nov 21, 2025	32.10	32.10	32.10	32.10	32.10	1.10%	6
Nov 20, 2025	31.75	31.75	31.75	31.75	31.75	-0.70%	-
Nov 19, 2025	31.98	31.98	31.98	31.98	31.98	0.20%	118
Nov 18, 2025	31.91	31.91	31.91	31.91	31.91	-0.33%	12
Nov 17, 2025	31.93	32.02	31.93	32.02	32.02	-0.89%	2,179
Nov 14, 2025	32.48	32.48	32.30	32.30	32.30	-0.30%	738
Nov 13, 2025	32.40	32.40	32.40	32.40	32.40	-2.03%	22
Nov 12, 2025	33.07	33.07	33.07	33.07	33.07	0.40%	3
Nov 11, 2025	32.94	32.94	32.94	32.94	32.94	-0.34%	164
Nov 10, 2025	33.09	33.09	33.05	33.05	33.05	0.65%	157
Nov 7, 2025	32.88	32.88	32.73	32.84	32.84	0.34%	1,636
Nov 6, 2025	33.00	33.00	32.73	32.73	32.73	-1.52%	363
Nov 5, 2025	33.23	33.23	33.23	33.23	33.23	1.25%	49
Nov 4, 2025	33.15	33.15	32.82	32.82	32.82	-1.30%	362
Nov 3, 2025	33.25	33.25	33.25	33.25	33.25	-0.21%	26
Oct 31, 2025	33.32	33.32	33.32	33.32	33.32	0.27%	15
Oct 30, 2025	33.70	33.70	33.24	33.24	33.24	-0.84%	254
Oct 29, 2025	33.51	33.52	33.51	33.52	33.52	1.02%	555
Oct 28, 2025	33.18	33.18	33.18	33.18	33.17	0.86%	214
Oct 27, 2025	32.83	32.89	32.83	32.89	32.89	-0.10%	414
Oct 24, 2025	32.93	32.93	32.93	32.93	32.92	0.52%	24
Oct 23, 2025	32.75	32.75	32.75	32.75	32.75	1.35%	3
Oct 22, 2025	32.32	32.32	32.32	32.32	32.32	-1.19%	9
Oct 21, 2025	32.71	32.71	32.71	32.71	32.71	0.25%	7
Oct 20, 2025	32.62	32.62	32.62	32.62	32.62	1.09%	9
Oct 17, 2025	32.27	32.27	32.27	32.27	32.27	-0.48%	31
Oct 16, 2025	32.43	32.43	32.43	32.43	32.43	-0.68%	88
Oct 15, 2025	32.65	32.65	32.65	32.65	32.65	0.34%	82
Oct 14, 2025	32.54	32.54	32.54	32.54	32.54	1.10%	29
Oct 13, 2025	32.18	32.18	32.18	32.18	32.18	1.47%	10
Oct 10, 2025	31.72	31.72	31.72	31.72	31.72	-1.85%	53
Oct 9, 2025	32.31	32.31	32.31	32.31	32.31	-0.92%	1
Oct 8, 2025	32.61	32.61	32.61	32.61	32.61	1.35%	-
Oct 7, 2025	32.18	32.18	32.18	32.18	32.18	-1.03%	105
Oct 6, 2025	32.51	32.51	32.51	32.51	32.51	0.31%	11
Oct 3, 2025	32.41	32.41	32.41	32.41	32.41	0.10%	49
Oct 2, 2025	33.14	33.14	32.38	32.38	32.38	-0.04%	112
Oct 1, 2025	32.40	32.40	32.40	32.40	32.39	-0.10%	49
Sep 30, 2025	32.52	32.52	32.43	32.43	32.43	0.81%	194
Sep 29, 2025	32.17	32.17	32.17	32.17	32.17	0.08%	9
Sep 26, 2025	32.14	32.14	32.14	32.14	32.14	1.43%	145
Sep 25, 2025	31.69	31.69	31.69	31.69	31.69	-1.21%	94