Skip to main content
logo
/
Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.555
+0.105 (4.29%)
Jul 22, 2025, 3:00 PM - Market open

Open Lending Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 6, 2018→Jul 21, 2025Max ▾Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '252019​20192020​20202021​20212022​20222023​20232024​20242025​2025010.0020.0030.0040.002.450

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20252.442.492.402.452.451.66%464,778
Jul 18, 20252.552.572.352.412.41-5.49%815,524
Jul 17, 20252.402.592.382.552.552.82%1,266,682
Jul 16, 20252.432.492.332.482.483.33%549,111
Jul 15, 20252.532.532.372.402.40-4.00%852,559
Jul 14, 20252.442.522.382.502.502.04%627,682
Jul 11, 20252.432.492.362.452.45-0.41%607,683
Jul 10, 20252.502.562.432.462.46-2.38%677,400
Jul 9, 20252.452.532.392.522.523.70%1,012,299
Jul 8, 20252.322.542.272.432.435.65%1,836,166
Jul 7, 20252.242.422.202.302.302.22%2,697,428
Jul 3, 20252.262.292.212.252.250.90%575,704
Jul 2, 20251.992.261.922.232.2312.63%1,299,234
Jul 1, 20251.911.981.871.981.982.06%767,916
Jun 30, 20252.052.091.921.941.94-4.90%775,358
Jun 27, 20251.982.081.962.042.042.00%4,059,632
Jun 26, 20252.002.041.972.002.00-0.50%447,414
Jun 25, 20252.082.082.002.012.01-2.43%538,065
Jun 24, 20251.982.111.972.062.065.64%1,325,022
Jun 23, 20252.102.131.941.951.95-6.70%1,395,809
Jun 20, 20252.122.192.062.092.09-0.48%2,112,464
Jun 18, 20252.112.212.072.102.100.48%1,373,109
Jun 17, 20252.172.222.072.092.09-5.00%1,333,724
Jun 16, 20252.082.202.072.202.206.80%574,941
Jun 13, 20252.102.122.012.062.06-4.63%883,141
Jun 12, 20252.212.342.152.162.16-4.85%1,111,031
Jun 11, 20252.052.322.012.272.2710.73%2,020,662
Jun 10, 20252.072.162.042.052.05-0.97%784,658
Jun 9, 20252.052.142.052.072.072.99%1,378,019
Jun 6, 20251.932.021.902.012.015.24%752,959
Jun 5, 20251.921.971.871.911.91-0.52%675,922
Jun 4, 20251.791.921.781.921.928.47%967,674
Jun 3, 20251.821.851.761.771.77-2.21%997,704
Jun 2, 20251.791.841.741.811.811.12%884,139
May 30, 20251.831.851.781.791.79-1.65%2,663,853
May 29, 20251.821.841.731.821.821.68%646,940
May 28, 20251.841.841.771.791.79-2.19%897,478
May 27, 20251.981.991.781.831.83-4.69%2,500,020
May 23, 20251.871.931.861.921.92-1.54%967,119
May 22, 20251.961.961.891.951.95-0.51%966,257
May 21, 20251.982.091.911.961.96-4.39%1,311,838
May 20, 20252.112.162.022.052.05-1.91%1,052,206
May 19, 20252.032.111.922.092.091.46%1,157,128
May 16, 20252.102.162.032.062.06-2.14%1,322,185
May 15, 20251.972.141.872.112.115.78%1,990,579
May 14, 20252.032.071.961.991.99-0.50%2,513,655
May 13, 20252.032.091.932.002.00-0.50%2,294,136
May 12, 20251.782.051.752.012.0115.52%3,096,179
May 9, 20251.901.901.721.741.74-5.43%2,242,015
May 8, 20251.611.881.571.841.8418.71%2,804,831