LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	33.18	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	32.93	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	32.40	-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
Sep 24, 2025	32.08	32.08	32.08	32.08	32.08	-1.54%	209
Sep 23, 2025	32.58	32.58	32.58	32.58	32.58	-0.26%	22
Sep 22, 2025	32.66	32.66	32.66	32.66	32.66	0.17%	131
Sep 19, 2025	32.61	32.61	32.61	32.61	32.61	-0.06%	43
Sep 18, 2025	32.67	32.67	32.63	32.63	32.63	1.55%	198
Sep 17, 2025	32.13	32.13	32.13	32.13	32.13	-0.39%	39
Sep 16, 2025	32.25	32.25	32.25	32.25	32.25	-0.54%	12
Sep 15, 2025	32.52	32.52	32.43	32.43	32.43	0.64%	413
Sep 12, 2025	32.22	32.22	32.22	32.22	32.22	-0.92%	-
Sep 11, 2025	32.52	32.52	32.52	32.52	32.52	1.64%	178
Sep 10, 2025	32.00	32.00	32.00	32.00	32.00	0.65%	60
Sep 9, 2025	31.79	31.79	31.79	31.79	31.79	-0.87%	113
Sep 8, 2025	32.07	32.07	32.07	32.07	32.07	-0.05%	67
Sep 5, 2025	32.08	32.08	32.08	32.08	32.08	0.38%	97
Sep 4, 2025	31.96	31.96	31.96	31.96	31.96	1.56%	121
Sep 3, 2025	29.97	31.47	28.48	31.47	31.47	-0.24%	1,114
Sep 2, 2025	31.53	31.55	31.53	31.55	31.55	-1.13%	153
Aug 29, 2025	31.96	31.96	31.89	31.91	31.91	-0.98%	416
Aug 28, 2025	32.20	32.25	32.20	32.23	32.23	0.10%	252
Aug 27, 2025	32.19	32.19	32.19	32.19	32.19	0.02%	-
Aug 26, 2025	32.19	32.19	32.19	32.19	32.19	0.64%	57