2.16
price down icon1.37%   -0.03
after-market After Hours: 2.16
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 01, 2025, is $2.16.
  • 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 208.57% to $2.16 now.
  • The 52-week high stock price for LPRO is $6.92, representing a 220.37% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for LPRO is $0.70, indicating a -67.59% 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 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%
Jul 23, 2025 $2.63 $2.54 $0.09 396,760.0 -0.39%
Jul 22, 2025 $2.58 $2.46 $0.12 564,155.0 +4.49%
Jul 21, 2025 $2.48 $2.40 $0.085 464,546.0 +1.66%
Jul 18, 2025 $2.57 $2.35 $0.225 815,524.0 -5.49%
Jul 17, 2025 $2.59 $2.38 $0.21 1,266,629.0 +2.82%
Jul 16, 2025 $2.49 $2.33 $0.16 548,881.0 +3.33%
Jul 15, 2025 $2.53 $2.37 $0.165 852,559.0 -4.00%
Jul 14, 2025 $2.52 $2.38 $0.145 627,662.0 +2.04%
Jul 11, 2025 $2.49 $2.36 $0.13 606,653.0 -0.41%
Jul 10, 2025 $2.56 $2.43 $0.125 674,759.0 -2.38%
Jul 09, 2025 $2.53 $2.38 $0.145 1,012,293.0 +3.70%
Jul 08, 2025 $2.54 $2.27 $0.27 1,836,159.0 +5.65%
Jul 07, 2025 $2.42 $2.20 $0.22 2,697,366.0 +2.22%
Jul 03, 2025 $2.29 $2.21 $0.075 575,704.0 +0.90%

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 $2.25 $2.04 $0.205 978,212.0 +0.00%
Jul, 2025 $2.70 $1.87 $0.83 20,722,327.0 +11.34%
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%
credit_services OMF
$56.49
price down icon 2.25%
$79.22
price down icon 3.08%
$37.03
price down icon 2.17%
$21.23
price down icon 5.98%
credit_services SYF
$67.53
price down icon 3.07%
$67.11
price down icon 2.40%
Cap:     |  Volume (24h):