Open Lending Corp (LPRO) Historical Stock Data
5.57 ↑0.28 (5.29%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LPRO is down -0.75% a day on average. There have been 15 days where Open Lending Corp closed green and 15 days where LPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 5.34 | 5.57 | ↑$0.23 (4.31%) | 5.25 | 5.63 | 721.35K |
| 2024-05-07 | 5.25 | 5.29 | ↑$0.04 (0.76%) | 5.21 | 5.44 | 491.84K |
| 2024-05-06 | 5.15 | 5.24 | ↑$0.09 (1.75%) | 5.13 | 5.26 | 262.96K |
| 2024-05-03 | 5.32 | 5.11 | ↓$0.21 (-3.95%) | 5.07 | 5.35 | 273.02K |
| 2024-05-02 | 5.21 | 5.19 | ↓$0.02 (-0.38%) | 5.05 | 5.23 | 256.16K |
| 2024-05-01 | 5.09 | 5.13 | ↑$0.04 (0.79%) | 5.06 | 5.34 | 574.19K |
| 2024-04-30 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.93 | 5.11 | 477.50K |
| 2024-04-29 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.98 | 5.16 | 325.42K |
| 2024-04-26 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.84 | 5.02 | 568.07K |
| 2024-04-25 | 4.78 | 4.92 | ↑$0.14 (2.93%) | 4.72 | 4.93 | 348.69K |
| 2024-04-24 | 4.95 | 4.87 | ↓$0.08 (-1.62%) | 4.85 | 5.01 | 479.56K |
| 2024-04-23 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.87 | 5.06 | 382.81K |
| 2024-04-22 | 4.68 | 4.87 | ↑$0.19 (4.06%) | 4.66 | 4.91 | 530.47K |
| 2024-04-19 | 4.58 | 4.66 | ↑$0.08 (1.75%) | 4.57 | 4.70 | 551.07K |
| 2024-04-18 | 4.83 | 4.63 | ↓$0.20 (-4.14%) | 4.61 | 4.87 | 426.34K |
| 2024-04-17 | 4.92 | 4.76 | ↓$0.16 (-3.25%) | 4.75 | 4.97 | 432.69K |
| 2024-04-16 | 4.97 | 4.80 | ↓$0.17 (-3.42%) | 4.80 | 4.97 | 464.81K |
| 2024-04-15 | 5.11 | 4.91 | ↓$0.20 (-3.91%) | 4.91 | 5.13 | 393.04K |
| 2024-04-12 | 5.20 | 5.09 | ↓$0.11 (-2.12%) | 5.04 | 5.20 | 322.64K |
| 2024-04-11 | 5.45 | 5.21 | ↓$0.24 (-4.40%) | 5.18 | 5.45 | 420.86K |
| 2024-04-10 | 5.44 | 5.34 | ↓$0.10 (-1.84%) | 5.30 | 5.59 | 443.65K |
| 2024-04-09 | 5.68 | 5.64 | ↓$0.04 (-0.70%) | 5.60 | 5.72 | 292.71K |
| 2024-04-08 | 5.54 | 5.58 | ↑$0.04 (0.72%) | 5.51 | 5.66 | 337.57K |
| 2024-04-05 | 5.59 | 5.50 | ↓$0.09 (-1.61%) | 5.47 | 5.61 | 507.94K |
| 2024-04-04 | 5.77 | 5.53 | ↓$0.24 (-4.16%) | 5.51 | 5.78 | 412.67K |
| 2024-04-03 | 5.66 | 5.68 | ↑$0.02 (0.35%) | 5.63 | 5.75 | 412.88K |
| 2024-04-02 | 5.95 | 5.71 | ↓$0.24 (-4.03%) | 5.61 | 5.96 | 505.89K |
| 2024-04-01 | 6.25 | 5.96 | ↓$0.29 (-4.64%) | 5.93 | 6.25 | 598.36K |
| 2024-03-28 | 6.24 | 6.26 | ↑$0.02 (0.32%) | 6.08 | 6.34 | 616.39K |
| 2024-03-27 | 6.19 | 6.19 | ↑$0.00 (0.00%) | 5.97 | 6.25 | 806.14K |
Create an account or log in to view more rows.
$LPRO looking good today??
$LPRO has just been halted from trading due to volatility.
$LPRO news?
$LPRO Not another do nothing day
$LPRO about to pop IMHO
$LPRO bear trap?
$LPRO to the moon!
$LPRO whats the target for Friday close?
$LPRO breaking out of this wedge sooner than later
$LPRO every dip gets bought up.