Get the Stockscreener App
5.29
0.95%
+0.05
After Hours:
5.29
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 May 07, 2024, is $5.29.
- 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 $4.57 on April 19, 2024. Since then, Open Lending Corp's stock price has risen over 15.75% to $5.29 now.
- The 52-week high stock price for LPRO is $11.99, representing a 126.65% increase from the current share price, occurred on May 10, 2023.
- The 52-week low stock price for LPRO is $4.57, indicating a -13.61% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Open Lending Corp (LPRO) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $5.44 | $5.21 | $0.23 | 486,539.0 | +0.95% |
| May 06, 2024 | $5.25 | $5.13 | $0.125 | 261,631.0 | +2.54% |
| May 03, 2024 | $5.35 | $5.07 | $0.28 | 264,206.0 | -1.54% |
| May 02, 2024 | $5.23 | $5.05 | $0.1775 | 246,285.0 | +1.17% |
| May 01, 2024 | $5.34 | $5.06 | $0.276 | 570,360.0 | +0.59% |
| Apr 30, 2024 | $5.11 | $4.93 | $0.18 | 462,907.0 | +2.00% |
| Apr 29, 2024 | $5.16 | $4.98 | $0.175 | 321,600.0 | +0.81% |
| Apr 26, 2024 | $5.02 | $4.84 | $0.18 | 556,308.0 | +0.81% |
| Apr 25, 2024 | $4.93 | $4.72 | $0.21 | 333,296.0 | +1.03% |
| Apr 24, 2024 | $5.01 | $4.85 | $0.16 | 476,242.0 | -1.81% |
| Apr 23, 2024 | $5.06 | $4.87 | $0.19 | 373,359.0 | +1.85% |
| Apr 22, 2024 | $4.91 | $4.66 | $0.25 | 523,371.0 | +4.51% |
| Apr 19, 2024 | $4.70 | $4.57 | $0.125 | 534,342.0 | +0.65% |
| Apr 18, 2024 | $4.87 | $4.61 | $0.26 | 413,850.0 | -2.73% |
| Apr 17, 2024 | $4.97 | $4.75 | $0.22 | 426,142.0 | -0.83% |
| Apr 16, 2024 | $4.97 | $4.80 | $0.17 | 459,357.0 | -2.24% |
| Apr 15, 2024 | $5.13 | $4.91 | $0.22 | 393,039.0 | -3.54% |
| Apr 12, 2024 | $5.20 | $5.04 | $0.16 | 322,637.0 | -2.30% |
| Apr 11, 2024 | $5.45 | $5.18 | $0.27 | 420,859.0 | -2.43% |
| Apr 10, 2024 | $5.59 | $5.29 | $0.295 | 443,449.0 | -5.32% |
| Apr 09, 2024 | $5.71 | $5.60 | $0.115 | 292,655.0 | +1.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.44 | $5.05 | $0.39 | 2,315,560.0 | +3.73% |
| 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% |
Open Lending Corp Stock (LPRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.52 | $6.20 | $1.32 | 18,554,508.0 | -4.53% |
| Nov, 2022 | $8.02 | $6.11 | $1.91 | 20,522,356.0 | -1.39% |
| Oct, 2022 | $8.71 | $6.55 | $2.16 | 20,832,711.0 | -10.82% |
| Sep, 2022 | $10.63 | $7.90 | $2.73 | 19,232,113.0 | -17.20% |
| Aug, 2022 | $11.94 | $9.50 | $2.44 | 21,964,867.0 | -6.27% |
| Jul, 2022 | $11.40 | $9.12 | $2.28 | 17,377,635.0 | +1.27% |
| Jun, 2022 | $13.97 | $9.86 | $4.11 | 17,682,998.0 | -22.26% |
| May, 2022 | $15.37 | $10.88 | $4.49 | 19,195,525.0 | -3.52% |
| Apr, 2022 | $19.81 | $13.39 | $6.42 | 12,745,017.0 | -27.87% |
| Mar, 2022 | $21.12 | $17.09 | $4.04 | 14,835,712.0 | -9.22% |
| Feb, 2022 | $21.00 | $14.90 | $6.10 | 17,599,476.0 | +9.69% |
| Jan, 2022 | $23.73 | $15.93 | $7.80 | 20,462,144.0 | -15.52% |
1.23%
1.40%
Cap:
|
Volume (24h):