Get the Stockscreener App
2.0993
0.48%
-0.0093
Open Lending Corp Stock (LPRO) Price History
The historical daily chart and data for Open Lending Corp stock (LPRO), show that the latest closing stock price as of June 18, 2025, is $2.0993.
- Open Lending Corp all-time high stock price is $44.00, occurred on June 30, 2021.
- The lowest Open Lending Corp stock price recorded was $0.70 on April 11, 2025. Since then, Open Lending Corp's stock price has risen over 199.90% to $2.0993 now.
- The 52-week high stock price for LPRO is $6.92, representing a 229.63% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for LPRO is $0.70, indicating a -66.66% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Open Lending Corp (LPRO) stock in the beginning of 2024 was $23.59. The stock closed the year at $6.75, a loss of over -71.39% for the year.
The table below shows more information about LPRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $2.11 | $2.07 | $0.04 | 11,735.0 | -0.48% |
| Jun 17, 2025 | $2.22 | $2.06 | $0.155 | 1,333,723.0 | -5.00% |
| Jun 16, 2025 | $2.20 | $2.07 | $0.13 | 574,941.0 | +6.80% |
| Jun 13, 2025 | $2.12 | $2.00 | $0.115 | 883,141.0 | -4.63% |
| Jun 12, 2025 | $2.34 | $2.15 | $0.19 | 1,110,940.0 | -4.85% |
| Jun 11, 2025 | $2.32 | $2.01 | $0.31 | 2,020,599.0 | +10.73% |
| Jun 10, 2025 | $2.15 | $2.04 | $0.115 | 784,646.0 | -0.97% |
| Jun 09, 2025 | $2.14 | $2.05 | $0.09 | 1,378,019.0 | +2.99% |
| Jun 06, 2025 | $2.02 | $1.90 | $0.125 | 752,939.0 | +5.24% |
| Jun 05, 2025 | $1.97 | $1.87 | $0.10 | 675,122.0 | -0.52% |
| Jun 04, 2025 | $1.92 | $1.77 | $0.145 | 965,283.0 | +8.47% |
| Jun 03, 2025 | $1.85 | $1.76 | $0.09 | 997,702.0 | -2.21% |
| Jun 02, 2025 | $1.84 | $1.74 | $0.096 | 881,126.0 | +1.12% |
| May 30, 2025 | $1.85 | $1.77 | $0.075 | 2,663,853.0 | -1.65% |
| May 29, 2025 | $1.84 | $1.73 | $0.11 | 646,540.0 | +1.68% |
| May 28, 2025 | $1.84 | $1.77 | $0.07 | 897,457.0 | -2.19% |
| May 27, 2025 | $1.99 | $1.77 | $0.213 | 2,499,751.0 | -4.69% |
| May 23, 2025 | $1.93 | $1.86 | $0.07 | 967,119.0 | -1.54% |
| May 22, 2025 | $1.96 | $1.89 | $0.075 | 966,229.0 | -0.51% |
| May 21, 2025 | $2.08 | $1.91 | $0.1742 | 1,311,813.0 | -4.39% |
| May 20, 2025 | $2.16 | $2.02 | $0.14 | 1,050,706.0 | -1.91% |
Open Lending Corp Stock (LPRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Open Lending Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LPRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Open Lending Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Open Lending Corp Stock (LPRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $2.34 | $1.74 | $0.596 | 12,369,916.0 | +16.20% |
| May, 2025 | $2.16 | $1.21 | $0.955 | 38,004,570.0 | +44.35% |
| Apr, 2025 | $2.29 | $0.70 | $1.59 | 133,535,067.0 | -55.07% |
| Mar, 2025 | $4.91 | $2.70 | $2.21 | 23,929,378.0 | -43.44% |
| Feb, 2025 | $6.73 | $4.81 | $1.92 | 7,636,774.0 | -19.34% |
| Jan, 2025 | $6.67 | $4.98 | $1.69 | 7,422,262.0 | +1.34% |
Open Lending Corp Stock (LPRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.75 | $5.65 | $1.10 | 5,734,561.0 | -9.40% |
| Nov, 2024 | $6.92 | $5.63 | $1.29 | 8,182,044.0 | +13.93% |
| Oct, 2024 | $6.21 | $5.29 | $0.92 | 5,709,461.0 | -8.50% |
| Sep, 2024 | $6.59 | $5.15 | $1.44 | 7,030,265.0 | +6.25% |
| Aug, 2024 | $6.32 | $4.88 | $1.44 | 8,745,658.0 | -8.57% |
| Jul, 2024 | $6.75 | $5.38 | $1.38 | 7,983,490.0 | +12.90% |
| Jun, 2024 | $6.97 | $5.29 | $1.68 | 10,019,264.0 | -13.76% |
| May, 2024 | $6.60 | $5.05 | $1.55 | 10,431,560.0 | +26.86% |
| Apr, 2024 | $6.25 | $4.57 | $1.68 | 9,471,659.0 | -18.53% |
| Mar, 2024 | $7.49 | $5.89 | $1.60 | 9,762,294.0 | -13.77% |
| Feb, 2024 | $8.43 | $6.21 | $2.22 | 8,922,522.0 | -1.09% |
| Jan, 2024 | $8.70 | $7.14 | $1.56 | 9,726,788.0 | -13.75% |
Open Lending Corp Stock (LPRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.62 | $6.32 | $2.30 | 11,977,811.0 | +33.18% |
| Nov, 2023 | $6.64 | $4.89 | $1.75 | 18,452,287.0 | +6.68% |
| Oct, 2023 | $7.34 | $5.91 | $1.43 | 9,448,411.0 | -18.17% |
| Sep, 2023 | $8.42 | $6.88 | $1.54 | 10,388,119.0 | -11.27% |
| Aug, 2023 | $11.35 | $6.60 | $4.75 | 16,089,971.0 | -26.93% |
| Jul, 2023 | $11.73 | $9.96 | $1.78 | 9,232,748.0 | +7.42% |
| Jun, 2023 | $11.06 | $9.92 | $1.14 | 14,321,395.0 | +3.65% |
| May, 2023 | $11.99 | $6.71 | $5.28 | 20,162,230.0 | +44.24% |
| Apr, 2023 | $7.20 | $6.56 | $0.64 | 12,720,712.0 | -0.14% |
| Mar, 2023 | $7.29 | $6.34 | $0.95 | 23,585,302.0 | -0.56% |
| Feb, 2023 | $10.32 | $5.35 | $4.97 | 20,465,890.0 | -19.27% |
| Jan, 2023 | $8.81 | $6.64 | $2.17 | 13,231,399.0 | +29.93% |
0.89%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):