LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.74	36.74	36.53	36.67	36.67	-0.81%	853
Feb 26, 2026	36.73	36.97	36.72	36.97	36.97	-0.39%	1,184
Feb 25, 2026	37.36	37.36	37.02	37.11	37.11	-0.36%	254
Feb 24, 2026	37.20	37.26	37.20	37.25	37.25	1.07%	3,068
Feb 23, 2026	38.12	38.12	36.85	36.85	36.85	-0.79%	1,309
Feb 20, 2026	37.16	37.16	37.15	37.15	37.14	0.90%	487
Feb 19, 2026	36.99	36.99	36.77	36.81	36.81	0.08%	546
Feb 18, 2026	36.86	36.86	36.78	36.78	36.78	-0.10%	362
Feb 17, 2026	36.71	36.82	36.71	36.82	36.82	0.06%	1,076
Feb 13, 2026	36.79	36.79	36.79	36.79	36.79	0.67%	190
Feb 12, 2026	36.54	36.55	36.54	36.55	36.55	-1.14%	339
Feb 11, 2026	36.95	36.97	36.95	36.97	36.97	0.33%	364
Feb 10, 2026	36.80	37.09	36.77	36.85	36.85	-0.14%	29,611
Feb 9, 2026	36.53	36.92	36.53	36.90	36.90	0.91%	1,609
Feb 6, 2026	36.57	36.57	36.57	36.57	36.57	2.54%	33
Feb 5, 2026	35.68	35.69	35.66	35.66	35.66	-0.93%	1,689
Feb 4, 2026	36.38	36.38	36.00	36.00	35.99	-0.46%	1,932
Feb 3, 2026	36.35	36.35	35.91	36.16	36.16	1.23%	2,733
Feb 2, 2026	35.49	35.83	35.49	35.72	35.72	1.11%	111,827
Jan 30, 2026	35.20	35.33	35.20	35.33	35.33	-0.60%	218
Jan 29, 2026	35.47	35.54	35.47	35.54	35.54	0.14%	1,621
Jan 28, 2026	35.51	35.51	35.49	35.49	35.49	-0.12%	230
Jan 27, 2026	35.54	35.54	35.53	35.53	35.53	0.17%	3,126
Jan 26, 2026	35.42	35.47	35.42	35.47	35.47	0.83%	133
Jan 23, 2026	35.23	35.23	35.18	35.18	35.18	-0.91%	239
Jan 22, 2026	35.55	35.59	35.51	35.51	35.50	0.25%	2,253
Jan 21, 2026	35.49	35.49	35.42	35.42	35.42	1.80%	1,344
Jan 20, 2026	34.79	34.81	34.79	34.79	34.79	-1.54%	1,882
Jan 16, 2026	35.36	35.36	35.30	35.34	35.34	0.19%	2,918
Jan 15, 2026	35.12	35.30	35.12	35.27	35.27	1.31%	5,421
Jan 14, 2026	34.81	34.81	34.81	34.81	34.81	0.36%	3
Jan 13, 2026	34.69	34.69	34.69	34.69	34.69	0.24%	104
Jan 12, 2026	34.57	34.63	34.57	34.61	34.60	0.80%	400
Jan 9, 2026	34.33	34.33	34.33	34.33	34.33	1.04%	133
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