Open Lending Corporation - Common Stock (LPRO)
1.2800
+0.1100 (9.40%)
NASDAQ · Last Trade: Apr 2nd, 4:58 PM EDT
Historical Prices For Open Lending Corporation - Common Stock (LPRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 2.16 | 2.29 | 1.15 | 1.17 | 21,478,291 | 1.17 |
| 3/31/2025 | 2.76 | 2.82 | 2.70 | 2.76 | 3,264,820 | 2.76 |
| 3/28/2025 | 2.92 | 2.92 | 2.72 | 2.80 | 2,442,880 | 2.80 |
| 3/27/2025 | 3.01 | 3.04 | 2.88 | 2.92 | 905,124 | 2.92 |
| 3/26/2025 | 3.23 | 3.31 | 2.94 | 3.00 | 860,623 | 3.00 |
| 3/25/2025 | 3.32 | 3.37 | 3.24 | 3.27 | 1,271,991 | 3.27 |
| 3/24/2025 | 3.31 | 3.43 | 3.23 | 3.30 | 1,178,490 | 3.30 |
| 3/21/2025 | 3.08 | 3.29 | 2.95 | 3.25 | 1,760,615 | 3.25 |
| 3/20/2025 | 3.41 | 3.41 | 3.02 | 3.08 | 1,638,145 | 3.08 |
| 3/19/2025 | 3.46 | 3.71 | 3.44 | 3.57 | 1,293,122 | 3.57 |
| 3/18/2025 | 3.84 | 3.85 | 3.15 | 3.48 | 2,385,385 | 3.48 |
| 3/17/2025 | 4.27 | 4.33 | 3.86 | 3.91 | 1,220,261 | 3.91 |
| 3/14/2025 | 4.28 | 4.46 | 4.25 | 4.31 | 589,475 | 4.31 |
| 3/13/2025 | 4.42 | 4.48 | 4.24 | 4.26 | 498,637 | 4.26 |
| 3/12/2025 | 4.53 | 4.55 | 4.27 | 4.42 | 483,748 | 4.42 |
| 3/11/2025 | 4.57 | 4.57 | 4.47 | 4.50 | 617,014 | 4.50 |
| 3/10/2025 | 4.69 | 4.79 | 4.37 | 4.54 | 1,010,272 | 4.54 |
| 3/07/2025 | 4.70 | 4.84 | 4.66 | 4.77 | 534,171 | 4.77 |
| 3/06/2025 | 4.67 | 4.77 | 4.55 | 4.73 | 447,078 | 4.73 |
| 3/05/2025 | 4.42 | 4.79 | 4.42 | 4.72 | 767,086 | 4.72 |
| 3/04/2025 | 4.50 | 4.64 | 4.33 | 4.41 | 805,928 | 4.41 |
| 3/03/2025 | 4.90 | 4.91 | 4.54 | 4.58 | 714,342 | 4.58 |
| 2/28/2025 | 4.95 | 5.00 | 4.81 | 4.88 | 410,039 | 4.88 |
| 2/27/2025 | 5.03 | 5.04 | 4.88 | 4.93 | 420,954 | 4.93 |
| 2/26/2025 | 5.25 | 5.25 | 4.99 | 5.04 | 451,014 | 5.04 |
| 2/25/2025 | 5.13 | 5.28 | 5.10 | 5.23 | 399,908 | 5.23 |
| 2/24/2025 | 5.22 | 5.24 | 5.00 | 5.11 | 360,367 | 5.11 |
| 2/21/2025 | 5.54 | 5.54 | 5.07 | 5.17 | 724,858 | 5.17 |
| 2/20/2025 | 5.59 | 5.71 | 5.35 | 5.44 | 438,049 | 5.44 |
| 2/19/2025 | 5.44 | 5.54 | 5.34 | 5.53 | 395,432 | 5.53 |
| 2/18/2025 | 5.72 | 5.72 | 5.46 | 5.48 | 384,117 | 5.48 |
| 2/14/2025 | 5.82 | 5.86 | 5.69 | 5.72 | 234,444 | 5.72 |
| 2/13/2025 | 5.83 | 5.83 | 5.70 | 5.73 | 286,017 | 5.73 |
| 2/12/2025 | 5.89 | 5.89 | 5.67 | 5.77 | 579,152 | 5.77 |
| 2/11/2025 | 6.09 | 6.15 | 5.89 | 6.00 | 284,321 | 6.00 |
| 2/10/2025 | 6.35 | 6.50 | 6.14 | 6.18 | 274,881 | 6.18 |
| 2/07/2025 | 6.52 | 6.57 | 6.24 | 6.32 | 266,721 | 6.32 |
| 2/06/2025 | 6.69 | 6.73 | 6.52 | 6.53 | 488,770 | 6.53 |
| 2/05/2025 | 6.57 | 6.69 | 6.50 | 6.61 | 504,128 | 6.61 |
| 2/04/2025 | 6.09 | 6.62 | 6.09 | 6.57 | 562,619 | 6.57 |
| 2/03/2025 | 5.87 | 6.13 | 5.84 | 6.12 | 334,496 | 6.12 |
| 1/31/2025 | 6.33 | 6.35 | 5.94 | 6.05 | 588,385 | 6.05 |
| 1/30/2025 | 6.37 | 6.56 | 6.15 | 6.37 | 609,201 | 6.37 |
| 1/29/2025 | 5.99 | 6.67 | 5.98 | 6.30 | 1,272,776 | 6.30 |
| 1/28/2025 | 5.28 | 5.67 | 5.25 | 5.64 | 440,015 | 5.64 |
| 1/27/2025 | 5.17 | 5.40 | 5.17 | 5.25 | 248,987 | 5.25 |
| 1/24/2025 | 5.07 | 5.19 | 5.00 | 5.16 | 239,723 | 5.16 |
| 1/23/2025 | 5.06 | 5.11 | 4.98 | 5.09 | 317,352 | 5.09 |
| 1/22/2025 | 5.18 | 5.19 | 5.08 | 5.09 | 435,081 | 5.09 |
| 1/21/2025 | 5.19 | 5.30 | 5.10 | 5.19 | 395,742 | 5.19 |
| 1/17/2025 | 5.15 | 5.25 | 5.12 | 5.14 | 462,382 | 5.14 |
| 1/16/2025 | 5.28 | 5.28 | 5.08 | 5.10 | 405,403 | 5.10 |
| 1/15/2025 | 5.34 | 5.36 | 5.20 | 5.28 | 260,944 | 5.28 |
| 1/14/2025 | 5.24 | 5.33 | 5.11 | 5.13 | 191,959 | 5.13 |
| 1/13/2025 | 5.11 | 5.15 | 5.05 | 5.15 | 220,426 | 5.15 |
| 1/10/2025 | 5.34 | 5.35 | 5.14 | 5.17 | 317,805 | 5.17 |
| 1/08/2025 | 5.48 | 5.53 | 5.40 | 5.46 | 248,910 | 5.46 |
| 1/07/2025 | 5.62 | 5.74 | 5.46 | 5.55 | 270,853 | 5.55 |
| 1/06/2025 | 5.85 | 5.90 | 5.60 | 5.61 | 231,293 | 5.61 |
| 1/03/2025 | 5.76 | 5.89 | 5.71 | 5.84 | 253,801 | 5.84 |
| 1/02/2025 | 6.03 | 6.05 | 5.61 | 5.71 | 192,683 | 5.71 |