Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.800
-0.120 (-4.11%)
At close: Mar 28, 2025, 4:00 PM
2.629
-0.171 (-6.12%)
Pre-market: Mar 31, 2025, 7:27 AM EDT
Open Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.92 | 2.92 | 2.72 | 2.80 | 2.80 | -4.11% | 2,442,880 |
| Mar 27, 2025 | 3.01 | 3.04 | 2.89 | 2.92 | 2.92 | -2.83% | 905,124 |
| Mar 26, 2025 | 3.23 | 3.31 | 2.94 | 3.01 | 3.01 | -8.10% | 860,623 |
| Mar 25, 2025 | 3.32 | 3.37 | 3.24 | 3.27 | 3.27 | -0.91% | 1,271,991 |
| Mar 24, 2025 | 3.31 | 3.43 | 3.24 | 3.30 | 3.30 | 1.38% | 1,178,490 |
| Mar 21, 2025 | 3.08 | 3.29 | 2.95 | 3.26 | 3.26 | 5.85% | 1,760,615 |
| Mar 20, 2025 | 3.41 | 3.41 | 3.02 | 3.08 | 3.08 | -13.87% | 1,643,430 |
| Mar 19, 2025 | 3.46 | 3.71 | 3.44 | 3.57 | 3.57 | 2.44% | 1,301,337 |
| Mar 18, 2025 | 3.84 | 3.85 | 3.15 | 3.49 | 3.49 | -10.87% | 2,385,849 |
| Mar 17, 2025 | 4.27 | 4.33 | 3.86 | 3.91 | 3.91 | -9.28% | 1,220,267 |
| Mar 14, 2025 | 4.28 | 4.46 | 4.25 | 4.31 | 4.31 | 1.17% | 589,475 |
| Mar 13, 2025 | 4.42 | 4.48 | 4.24 | 4.26 | 4.26 | -3.62% | 498,637 |
| Mar 12, 2025 | 4.53 | 4.56 | 4.27 | 4.42 | 4.42 | -1.78% | 483,748 |
| Mar 11, 2025 | 4.57 | 4.57 | 4.48 | 4.50 | 4.50 | -0.88% | 617,014 |
| Mar 10, 2025 | 4.69 | 4.79 | 4.37 | 4.54 | 4.54 | -4.82% | 1,010,270 |
| Mar 7, 2025 | 4.70 | 4.85 | 4.66 | 4.77 | 4.77 | 0.85% | 534,171 |
| Mar 6, 2025 | 4.67 | 4.77 | 4.55 | 4.73 | 4.73 | 0.21% | 447,078 |
| Mar 5, 2025 | 4.42 | 4.80 | 4.42 | 4.72 | 4.72 | 7.15% | 767,599 |
| Mar 4, 2025 | 4.50 | 4.65 | 4.33 | 4.41 | 4.41 | -3.82% | 805,928 |
| Mar 3, 2025 | 4.90 | 4.91 | 4.55 | 4.58 | 4.58 | -6.15% | 714,342 |
| Feb 28, 2025 | 4.95 | 5.00 | 4.82 | 4.88 | 4.88 | -1.01% | 410,039 |
| Feb 27, 2025 | 5.03 | 5.04 | 4.88 | 4.93 | 4.93 | -2.18% | 420,954 |
| Feb 26, 2025 | 5.25 | 5.25 | 4.99 | 5.04 | 5.04 | -3.63% | 451,014 |
| Feb 25, 2025 | 5.13 | 5.28 | 5.10 | 5.23 | 5.23 | 2.35% | 399,958 |
| Feb 24, 2025 | 5.22 | 5.24 | 5.01 | 5.11 | 5.11 | -1.16% | 360,367 |
| Feb 21, 2025 | 5.54 | 5.54 | 5.07 | 5.17 | 5.17 | -4.96% | 724,858 |
| Feb 20, 2025 | 5.59 | 5.71 | 5.35 | 5.44 | 5.44 | -1.63% | 438,049 |
| Feb 19, 2025 | 5.44 | 5.54 | 5.34 | 5.53 | 5.53 | 0.91% | 395,442 |
| Feb 18, 2025 | 5.72 | 5.72 | 5.46 | 5.48 | 5.48 | -4.20% | 384,117 |
| Feb 14, 2025 | 5.82 | 5.86 | 5.69 | 5.72 | 5.72 | -0.17% | 234,444 |
| Feb 13, 2025 | 5.83 | 5.83 | 5.70 | 5.73 | 5.73 | -0.69% | 286,017 |
| Feb 12, 2025 | 5.89 | 5.89 | 5.67 | 5.77 | 5.77 | -3.83% | 579,154 |
| Feb 11, 2025 | 6.09 | 6.15 | 5.89 | 6.00 | 6.00 | -2.91% | 284,321 |
| Feb 10, 2025 | 6.35 | 6.51 | 6.14 | 6.18 | 6.18 | -2.22% | 274,881 |
| Feb 7, 2025 | 6.52 | 6.57 | 6.24 | 6.32 | 6.32 | -3.22% | 266,721 |
| Feb 6, 2025 | 6.69 | 6.73 | 6.52 | 6.53 | 6.53 | -1.21% | 488,770 |
| Feb 5, 2025 | 6.57 | 6.69 | 6.50 | 6.61 | 6.61 | 0.61% | 504,128 |
| Feb 4, 2025 | 6.09 | 6.62 | 6.09 | 6.57 | 6.57 | 7.35% | 562,619 |
| Feb 3, 2025 | 5.87 | 6.13 | 5.84 | 6.12 | 6.12 | 1.16% | 334,599 |
| Jan 31, 2025 | 6.33 | 6.35 | 5.94 | 6.05 | 6.05 | -5.02% | 588,385 |
| Jan 30, 2025 | 6.37 | 6.56 | 6.15 | 6.37 | 6.37 | 1.11% | 609,210 |
| Jan 29, 2025 | 5.99 | 6.67 | 5.98 | 6.30 | 6.30 | 11.70% | 1,272,806 |
| Jan 28, 2025 | 5.28 | 5.67 | 5.25 | 5.64 | 5.64 | 7.43% | 440,040 |
| Jan 27, 2025 | 5.17 | 5.40 | 5.17 | 5.25 | 5.25 | 1.74% | 248,987 |
| Jan 24, 2025 | 5.07 | 5.19 | 5.00 | 5.16 | 5.16 | 1.38% | 239,723 |
| Jan 23, 2025 | 5.06 | 5.11 | 4.98 | 5.09 | 5.09 | - | 317,352 |
| Jan 22, 2025 | 5.18 | 5.19 | 5.08 | 5.09 | 5.09 | -1.93% | 435,081 |
| Jan 21, 2025 | 5.19 | 5.30 | 5.10 | 5.19 | 5.19 | 0.97% | 395,742 |
| Jan 17, 2025 | 5.15 | 5.25 | 5.12 | 5.14 | 5.14 | 0.78% | 462,382 |
| Jan 16, 2025 | 5.28 | 5.28 | 5.08 | 5.10 | 5.10 | -3.41% | 405,403 |