1.9667
price up icon3.14%   0.0567
 
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-06 $1.99 $1.90 $0.095 295,293.0 +3.14%
2025-06-05 $1.97 $1.87 $0.10 675,122.0 -0.52%
2025-06-04 $1.92 $1.77 $0.145 965,283.0 +8.47%
2025-06-03 $1.85 $1.76 $0.09 997,702.0 -2.21%
2025-06-02 $1.84 $1.74 $0.096 881,126.0 +1.12%
2025-05-30 $1.85 $1.77 $0.075 2,663,853.0 -1.65%
2025-05-29 $1.84 $1.73 $0.11 646,540.0 +1.68%
2025-05-28 $1.84 $1.77 $0.07 897,457.0 -2.19%
2025-05-27 $1.99 $1.77 $0.213 2,499,751.0 -4.69%
2025-05-23 $1.93 $1.86 $0.07 967,119.0 -1.54%
2025-05-22 $1.96 $1.89 $0.075 966,229.0 -0.51%
2025-05-21 $2.08 $1.91 $0.1742 1,311,813.0 -4.39%
2025-05-20 $2.16 $2.02 $0.14 1,050,706.0 -1.91%
2025-05-19 $2.11 $1.92 $0.1939 1,156,652.0 +1.46%
2025-05-16 $2.15 $2.03 $0.125 1,321,982.0 -2.14%
2025-05-15 $2.14 $1.87 $0.2696 1,990,314.0 +5.78%
2025-05-14 $2.07 $1.96 $0.115 2,490,210.0 -0.50%
2025-05-13 $2.09 $1.93 $0.16 2,293,574.0 -0.50%
2025-05-12 $2.04 $1.75 $0.295 3,095,015.0 +15.52%
2025-05-09 $1.90 $1.72 $0.18 2,241,204.0 -5.43%
2025-05-08 $1.88 $1.57 $0.31 2,801,972.0 +18.71%
2025-05-07 $1.56 $1.31 $0.25 2,515,479.0 +13.97%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $1.99 $1.74 $0.246 3,814,526.0 +10.06%
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%

Open Lending Corp Storia dei prezzi delle azioni (LPRO) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $8.62 $6.32 $2.30 11,977,811.0 +33.18%
2023-11 $6.64 $4.89 $1.75 18,452,287.0 +6.68%
2023-10 $7.34 $5.91 $1.43 9,448,411.0 -18.17%
2023-09 $8.42 $6.88 $1.54 10,388,119.0 -11.27%
2023-08 $11.35 $6.60 $4.75 16,089,971.0 -26.93%
2023-07 $11.73 $9.96 $1.78 9,232,748.0 +7.42%
2023-06 $11.06 $9.92 $1.14 14,321,395.0 +3.65%
2023-05 $11.99 $6.71 $5.28 20,162,230.0 +44.24%
2023-04 $7.20 $6.56 $0.64 12,720,712.0 -0.14%
2023-03 $7.29 $6.34 $0.95 23,585,302.0 -0.56%
2023-02 $10.32 $5.35 $4.97 20,465,890.0 -19.27%
2023-01 $8.81 $6.64 $2.17 13,231,399.0 +29.93%
$35.81
price up icon 1.36%
$42.57
price up icon 2.00%
$14.12
price up icon 4.46%
credit_services SYF
$58.67
price up icon 2.26%
$73.37
price up icon 1.26%
credit_services COF
$195.51
price up icon 1.25%
Capitalizzazione:     |  Volume (24 ore):