Open Lending Corp (LPRO)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Perché LPRO Giù? Forum Previsione

Storico Dei Prezzi Delle Azioni Di Open Lending Corp (LPRO)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-22	$2.18	$1.96	$0.22	1,312,938.0	+8.76%
2026-05-21	$2.01	$1.74	$0.27	1,382,249.0	+7.78%
2026-05-20	$1.87	$1.76	$0.11	389,297.0	+0.00%
2026-05-19	$1.89	$1.74	$0.145	556,570.0	+1.69%
2026-05-18	$1.85	$1.67	$0.185	1,073,580.0	-4.32%
2026-05-15	$1.86	$1.74	$0.12	839,922.0	+1.09%
2026-05-14	$1.89	$1.74	$0.15	1,386,491.0	-1.08%
2026-05-13	$1.89	$1.76	$0.13	986,535.0	+0.00%
2026-05-12	$1.92	$1.78	$0.14	832,333.0	+0.00%
2026-05-11	$1.96	$1.78	$0.177	631,539.0	-2.63%
2026-05-08	$1.91	$1.49	$0.425	2,429,077.0	+17.28%
2026-05-07	$1.75	$1.60	$0.145	897,187.0	-5.26%
2026-05-06	$1.73	$1.57	$0.155	897,183.0	+1.79%
2026-05-05	$1.82	$1.67	$0.15	1,126,491.0	-5.08%
2026-05-04	$1.79	$1.67	$0.125	812,388.0	+0.00%
2026-05-01	$1.81	$1.73	$0.08	496,306.0	+0.57%
2026-04-30	$1.77	$1.70	$0.075	339,517.0	-0.56%
2026-04-29	$1.80	$1.72	$0.085	331,027.0	-1.12%
2026-04-28	$1.80	$1.67	$0.135	348,413.0	+1.99%

Open Lending Corp Stock (LPRO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Open Lending Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LPRO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Open Lending Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Open Lending Corp Storia dei prezzi delle azioni (LPRO) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$2.18	$1.49	$0.695	17,363,024.0	+19.89%
2026-04	$1.90	$1.18	$0.72	11,584,748.0	+40.80%
2026-03	$1.62	$1.18	$0.445	13,329,603.0	-6.02%
2026-02	$1.91	$1.30	$0.61	10,967,866.0	-25.70%
2026-01	$2.35	$1.50	$0.85	12,628,546.0	+15.48%

Open Lending Corp Storia dei prezzi delle azioni (LPRO) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$1.89	$1.52	$0.365	10,831,394.0	-19.37%
2025-11	$1.97	$1.35	$0.615	13,340,003.0	+0.53%
2025-10	$2.15	$1.74	$0.41	16,257,129.0	-9.95%
2025-09	$2.50	$2.02	$0.48	12,660,049.0	+0.00%
2025-08	$2.51	$1.97	$0.545	15,102,385.0	-3.65%
2025-07	$2.70	$1.87	$0.83	19,744,115.0	+12.89%
2025-06	$2.34	$1.74	$0.596	24,384,766.0	+8.38%
2025-05	$2.16	$1.21	$0.955	38,004,570.0	+44.35%
2025-04	$2.29	$0.70	$1.59	133,535,067.0	-55.07%
2025-03	$4.91	$2.70	$2.21	23,929,378.0	-43.44%
2025-02	$6.73	$4.81	$1.92	7,636,774.0	-19.34%
2025-01	$6.67	$4.98	$1.69	7,422,262.0	+1.34%

Open Lending Corp Storia dei prezzi delle azioni (LPRO) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$6.75	$5.65	$1.10	5,734,561.0	-9.40%
2024-11	$6.92	$5.63	$1.29	8,182,044.0	+13.93%
2024-10	$6.21	$5.29	$0.92	5,709,461.0	-8.50%
2024-09	$6.59	$5.15	$1.44	7,030,265.0	+6.25%
2024-08	$6.32	$4.88	$1.44	8,745,658.0	-8.57%
2024-07	$6.75	$5.38	$1.38	7,983,490.0	+12.90%
2024-06	$6.97	$5.29	$1.68	10,019,264.0	-13.76%
2024-05	$6.60	$5.05	$1.55	10,431,560.0	+26.86%
2024-04	$6.25	$4.57	$1.68	9,471,659.0	-18.53%
2024-03	$7.49	$5.89	$1.60	9,762,294.0	-13.77%
2024-02	$8.43	$6.21	$2.22	8,922,522.0	-1.09%
2024-01	$8.70	$7.14	$1.56	9,726,788.0	-13.75%