LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	27.06	27.06	27.06	27.06	27.06	-1.02%	2
Mar 25, 2025	27.34	27.34	27.34	27.34	27.34	0.01%	1
Mar 24, 2025	27.27	27.33	27.27	27.33	27.33	1.95%	185
Mar 21, 2025	26.81	26.81	26.81	26.81	26.81	-1.52%	6
Mar 20, 2025	27.23	27.23	27.23	27.23	27.23	0.34%	6
Mar 19, 2025	27.13	27.13	27.13	27.13	27.13	0.44%	2
Mar 18, 2025	27.02	27.02	27.02	27.02	27.02	-0.84%	5
Mar 17, 2025	27.25	27.25	27.25	27.25	27.25	1.30%	167
Mar 14, 2025	26.78	26.90	26.78	26.90	26.90	2.11%	406
Mar 13, 2025	26.53	26.53	26.34	26.34	26.34	-0.46%	2,191
Mar 12, 2025	26.15	26.46	26.11	26.46	26.46	0.11%	6,844
Mar 11, 2025	26.80	26.82	24.54	26.43	26.43	-1.38%	55,911
Mar 10, 2025	27.02	27.02	26.80	26.80	26.80	-1.71%	400
Mar 7, 2025	27.00	27.27	26.84	27.27	27.27	0.87%	2,757
Mar 6, 2025	27.09	27.09	27.03	27.03	27.03	-1.14%	150
Mar 5, 2025	27.35	27.35	27.35	27.35	27.35	1.19%	2
Mar 4, 2025	27.13	27.19	27.00	27.03	27.03	-1.49%	387
Mar 3, 2025	28.31	28.31	27.44	27.44	27.44	-2.24%	460
Feb 28, 2025	27.79	28.07	27.79	28.07	28.07	1.11%	161
Feb 27, 2025	27.76	27.76	27.76	27.76	27.76	-0.87%	59
Feb 26, 2025	28.27	28.29	28.00	28.00	28.00	-0.11%	6,126
Feb 25, 2025	27.79	28.03	27.79	28.03	28.03	0.76%	132
Feb 24, 2025	28.34	28.34	27.82	27.82	27.82	-0.68%	384
Feb 21, 2025	28.01	28.01	28.01	28.01	28.01	-2.37%	141
Feb 20, 2025	28.69	28.69	28.69	28.69	28.69	-0.24%	21
Feb 19, 2025	28.69	28.76	28.69	28.76	28.76	0.30%	1,106
Feb 18, 2025	28.67	28.67	28.67	28.67	28.67	0.95%	78
Feb 14, 2025	28.51	28.51	28.40	28.40	28.40	0.12%	305
Feb 13, 2025	28.24	28.37	28.24	28.37	28.37	0.56%	303
Feb 12, 2025	28.21	28.21	28.21	28.21	28.21	-0.74%	66
Feb 11, 2025	28.42	28.42	28.42	28.42	28.42	0.21%	111
Feb 10, 2025	28.36	28.36	28.36	28.36	28.36	0.18%	111
Feb 7, 2025	28.31	28.31	28.31	28.31	28.31	-0.43%	136
Feb 6, 2025	28.43	28.43	28.43	28.43	28.43	0.75%	72
Feb 5, 2025	28.22	28.22	28.22	28.22	28.22	0.78%	145
Feb 4, 2025	28.00	28.00	28.00	28.00	28.00	1.01%	151
Feb 3, 2025	27.72	27.72	27.72	27.72	27.72	-1.37%	151
Jan 31, 2025	28.15	28.15	28.09	28.10	28.10	-0.59%	242
Jan 30, 2025	28.27	28.27	28.27	28.27	28.27	1.76%	124
Jan 29, 2025	27.78	27.78	27.78	27.78	27.78	-0.07%	197
Jan 28, 2025	27.80	27.80	27.80	27.80	27.80	-0.18%	108
Jan 27, 2025	27.85	27.85	27.85	27.85	27.85	-2.96%	153
Jan 24, 2025	28.70	28.70	28.70	28.70	28.70	-0.37%	141
Jan 23, 2025	28.81	28.81	28.81	28.81	28.81	0.73%	2
Jan 22, 2025	28.78	28.78	28.60	28.60	28.60	-0.52%	334