Get the Stockscreener App
6.36
3.58%
0.22
After Hours:
6.25
-0.11
-1.73%
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 November 05, 2024, is $6.36.
- 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 $4.57 on April 19, 2024. Since then, Open Lending Corp's stock price has risen over 39.17% to $6.36 now.
- The 52-week high stock price for LPRO is $8.70, representing a 36.79% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for LPRO is $4.57, indicating a -28.14% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Open Lending Corp (LPRO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $6.36 | $6.09 | $0.27 | 375,038.0 | +3.58% |
| Nov 04, 2024 | $6.14 | $5.71 | $0.43 | 377,324.0 | +5.14% |
| Nov 01, 2024 | $5.90 | $5.63 | $0.27 | 464,742.0 | +4.29% |
| Oct 31, 2024 | $5.66 | $5.39 | $0.26 | 396,781.0 | +2.00% |
| Oct 30, 2024 | $5.71 | $5.49 | $0.2178 | 134,117.0 | -0.18% |
| Oct 29, 2024 | $5.53 | $5.29 | $0.24 | 208,568.0 | -0.18% |
| Oct 28, 2024 | $5.66 | $5.38 | $0.28 | 274,290.0 | +2.99% |
| Oct 25, 2024 | $5.49 | $5.33 | $0.16 | 275,692.0 | -1.11% |
| Oct 24, 2024 | $5.62 | $5.38 | $0.24 | 346,738.0 | -1.10% |
| Oct 23, 2024 | $5.57 | $5.31 | $0.2599 | 355,755.0 | -0.73% |
| Oct 22, 2024 | $5.59 | $5.46 | $0.13 | 275,194.0 | -0.90% |
| Oct 21, 2024 | $5.69 | $5.52 | $0.17 | 232,153.0 | -2.63% |
| Oct 18, 2024 | $5.86 | $5.70 | $0.16 | 176,005.0 | -1.55% |
| Oct 17, 2024 | $5.99 | $5.76 | $0.225 | 136,501.0 | -2.85% |
| Oct 16, 2024 | $6.05 | $5.95 | $0.10 | 418,389.0 | +0.67% |
| Oct 15, 2024 | $6.13 | $5.86 | $0.27 | 394,300.0 | +1.37% |
| Oct 14, 2024 | $5.88 | $5.68 | $0.195 | 230,438.0 | +2.09% |
| Oct 11, 2024 | $5.75 | $5.61 | $0.135 | 202,367.0 | +1.96% |
| Oct 10, 2024 | $5.69 | $5.58 | $0.11 | 262,036.0 | -3.10% |
| Oct 09, 2024 | $5.93 | $5.74 | $0.19 | 185,961.0 | +0.35% |
| Oct 08, 2024 | $5.84 | $5.73 | $0.11 | 203,674.0 | -0.69% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.36 | $5.63 | $0.73 | 1,592,142.0 | +13.57% |
| 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% |
Open Lending Corp Stock (LPRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.52 | $6.20 | $1.32 | 18,554,508.0 | -4.53% |
| Nov, 2022 | $8.02 | $6.11 | $1.91 | 20,522,356.0 | -1.39% |
| Oct, 2022 | $8.71 | $6.55 | $2.16 | 20,832,711.0 | -10.82% |
| Sep, 2022 | $10.63 | $7.90 | $2.73 | 19,232,113.0 | -17.20% |
| Aug, 2022 | $11.94 | $9.50 | $2.44 | 21,964,867.0 | -6.27% |
| Jul, 2022 | $11.40 | $9.12 | $2.28 | 17,377,635.0 | +1.27% |
| Jun, 2022 | $13.97 | $9.86 | $4.11 | 17,682,998.0 | -22.26% |
| May, 2022 | $15.37 | $10.88 | $4.49 | 19,195,525.0 | -3.52% |
| Apr, 2022 | $19.81 | $13.39 | $6.42 | 12,745,017.0 | -27.87% |
| Mar, 2022 | $21.12 | $17.09 | $4.04 | 14,835,712.0 | -9.22% |
| Feb, 2022 | $21.00 | $14.90 | $6.10 | 17,599,476.0 | +9.69% |
| Jan, 2022 | $23.73 | $15.93 | $7.80 | 20,462,144.0 | -15.52% |
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):