loading

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 August 22, 2025, is $2.14.
  • 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 205.71% to $2.14 now.
  • The 52-week high stock price for LPRO is $6.92, representing a 223.36% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for LPRO is $0.70, indicating a -67.29% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $2.21 $2.04 $0.17 901,220.0 +4.90%
Aug 21, 2025 $2.07 $1.97 $0.105 446,373.0 -0.97%
Aug 20, 2025 $2.11 $2.03 $0.08 584,263.0 -0.96%
Aug 19, 2025 $2.16 $2.06 $0.095 360,807.0 +0.00%
Aug 18, 2025 $2.12 $2.05 $0.065 359,000.0 +0.97%
Aug 15, 2025 $2.11 $2.05 $0.06 426,806.0 -0.48%
Aug 14, 2025 $2.13 $1.99 $0.14 552,366.0 -4.17%
Aug 13, 2025 $2.24 $2.06 $0.18 777,733.0 +3.85%
Aug 12, 2025 $2.23 $2.05 $0.185 1,156,385.0 -2.80%
Aug 11, 2025 $2.25 $2.14 $0.1053 601,253.0 -4.04%
Aug 08, 2025 $2.51 $2.21 $0.30 1,049,431.0 -0.89%
Aug 07, 2025 $2.34 $2.10 $0.24 1,197,026.0 +5.14%
Aug 06, 2025 $2.19 $2.02 $0.175 1,198,613.0 +0.94%
Aug 05, 2025 $2.21 $2.03 $0.1717 693,534.0 +0.00%
Aug 04, 2025 $2.20 $2.10 $0.10 568,995.0 -1.85%
Aug 01, 2025 $2.25 $2.04 $0.205 978,212.0 -1.37%
Jul 31, 2025 $2.36 $2.15 $0.2099 768,183.0 -7.98%
Jul 30, 2025 $2.52 $2.31 $0.21 1,325,882.0 -3.64%
Jul 29, 2025 $2.65 $2.40 $0.245 858,097.0 -5.36%
Jul 28, 2025 $2.70 $2.53 $0.17 746,350.0 -1.14%
Jul 25, 2025 $2.64 $2.50 $0.14 446,162.0 +2.33%
Jul 24, 2025 $2.60 $2.47 $0.135 593,065.0 +1.18%

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
Aug, 2025 $2.51 $1.97 $0.545 12,753,237.0 -2.28%
Jul, 2025 $2.70 $1.87 $0.83 19,744,115.0 +12.89%
Jun, 2025 $2.34 $1.74 $0.596 24,384,766.0 +8.38%
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%
$68.85
price up icon 8.39%
credit_services OMF
$60.17
price up icon 4.94%
$40.58
price up icon 5.54%
credit_services SYF
$73.20
price up icon 2.77%
$25.02
price up icon 7.24%
$69.90
price up icon 3.48%
Cap:     |  Volume (24h):