Get the Stockscreener App
1.835
0.81%
-0.01
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 December 05, 2025, is $1.835.
- 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 $0.70 on April 11, 2025. Since then, Open Lending Corp's stock price has risen over 162.14% to $1.835 now.
- The 52-week high stock price for LPRO is $6.75, representing a 267.85% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for LPRO is $0.70, indicating a -61.85% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Open Lending Corp (LPRO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.87 | $1.78 | $0.09 | 210,116.0 | -0.81% |
| Dec 04, 2025 | $1.86 | $1.80 | $0.0545 | 139,880.0 | -0.81% |
| Dec 03, 2025 | $1.89 | $1.82 | $0.0699 | 334,038.0 | +0.54% |
| Dec 02, 2025 | $1.88 | $1.78 | $0.095 | 353,696.0 | +2.21% |
| Dec 01, 2025 | $1.86 | $1.76 | $0.095 | 312,646.0 | -5.24% |
| Nov 28, 2025 | $1.97 | $1.87 | $0.0997 | 370,481.0 | -0.52% |
| Nov 26, 2025 | $1.93 | $1.83 | $0.10 | 483,425.0 | +3.23% |
| Nov 25, 2025 | $1.89 | $1.80 | $0.09 | 305,392.0 | +2.20% |
| Nov 24, 2025 | $1.87 | $1.64 | $0.23 | 919,920.0 | +10.30% |
| Nov 21, 2025 | $1.71 | $1.51 | $0.20 | 673,048.0 | +7.84% |
| Nov 20, 2025 | $1.61 | $1.49 | $0.12 | 1,136,604.0 | +2.68% |
| Nov 19, 2025 | $1.54 | $1.45 | $0.095 | 715,498.0 | -2.61% |
| Nov 18, 2025 | $1.55 | $1.50 | $0.055 | 357,275.0 | -1.92% |
| Nov 17, 2025 | $1.67 | $1.51 | $0.155 | 1,318,311.0 | +1.96% |
| Nov 14, 2025 | $1.58 | $1.50 | $0.08 | 522,456.0 | -5.56% |
| Nov 13, 2025 | $1.73 | $1.60 | $0.12 | 592,904.0 | -2.41% |
| Nov 12, 2025 | $1.71 | $1.53 | $0.181 | 739,614.0 | +8.50% |
| Nov 11, 2025 | $1.56 | $1.49 | $0.08 | 780,507.0 | +0.66% |
| Nov 10, 2025 | $1.60 | $1.47 | $0.13 | 746,611.0 | +4.83% |
| Nov 07, 2025 | $1.64 | $1.35 | $0.29 | 1,070,879.0 | -9.94% |
| Nov 06, 2025 | $1.76 | $1.58 | $0.175 | 883,921.0 | -8.52% |
| Nov 05, 2025 | $1.78 | $1.70 | $0.085 | 553,008.0 | +1.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.89 | $1.76 | $0.125 | 1,350,376.0 | -4.19% |
| Nov, 2025 | $1.97 | $1.35 | $0.615 | 13,340,003.0 | +0.53% |
| Oct, 2025 | $2.15 | $1.74 | $0.41 | 16,257,129.0 | -9.95% |
| Sep, 2025 | $2.50 | $2.02 | $0.48 | 12,660,049.0 | +0.00% |
| Aug, 2025 | $2.51 | $1.97 | $0.545 | 15,102,385.0 | -3.65% |
| Jul, 2025 | $2.70 | $1.87 | $0.83 | 19,744,115.0 | +12.89% |
| Jun, 2025 | $2.34 | $1.74 | $0.596 | 24,384,766.0 | +8.38% |
| May, 2025 | $2.16 | $1.21 | $0.955 | 38,004,570.0 | +44.35% |
| Apr, 2025 | $2.29 | $0.70 | $1.59 | 133,535,067.0 | -55.07% |
| Mar, 2025 | $4.91 | $2.70 | $2.21 | 23,929,378.0 | -43.44% |
| Feb, 2025 | $6.73 | $4.81 | $1.92 | 7,636,774.0 | -19.34% |
| Jan, 2025 | $6.67 | $4.98 | $1.69 | 7,422,262.0 | +1.34% |
Open Lending Corp Stock (LPRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.75 | $5.65 | $1.10 | 5,734,561.0 | -9.40% |
| Nov, 2024 | $6.92 | $5.63 | $1.29 | 8,182,044.0 | +13.93% |
| Oct, 2024 | $6.21 | $5.29 | $0.92 | 5,709,461.0 | -8.50% |
| Sep, 2024 | $6.59 | $5.15 | $1.44 | 7,030,265.0 | +6.25% |
| Aug, 2024 | $6.32 | $4.88 | $1.44 | 8,745,658.0 | -8.57% |
| Jul, 2024 | $6.75 | $5.38 | $1.38 | 7,983,490.0 | +12.90% |
| Jun, 2024 | $6.97 | $5.29 | $1.68 | 10,019,264.0 | -13.76% |
| May, 2024 | $6.60 | $5.05 | $1.55 | 10,431,560.0 | +26.86% |
| 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% |
4.65%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):