Open Lending Corp (LPRO) Historical Stock Data
4.96 ↑0.04 (0.81%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, LPRO is down -1.04% a day on average. There have been 12 days where Open Lending Corp closed green and 18 days where LPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 5.89 | 6.23 | 0.92M |
| 2024-03-25 | 6.89 | 6.09 | ↓$0.80 (-11.61%) | 5.96 | 6.96 | 1.14M |
| 2024-03-22 | 7.42 | 7.14 | ↓$0.28 (-3.77%) | 7.08 | 7.47 | 464.61K |
| 2024-03-21 | 7.46 | 7.40 | ↓$0.06 (-0.80%) | 7.22 | 7.48 | 455.45K |
| 2024-03-20 | 6.94 | 7.42 | ↑$0.48 (6.92%) | 6.94 | 7.49 | 383.10K |
| 2024-03-19 | 6.62 | 7.05 | ↑$0.43 (6.50%) | 6.62 | 7.06 | 453.86K |
| 2024-03-18 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.61 | 6.94 | 267.38K |
| 2024-03-15 | 6.69 | 6.67 | ↓$0.02 (-0.30%) | 6.61 | 6.82 | 612.88K |
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.