Skip to main content
Open Lending Corporation (LPRO)
NASDAQ: LPRO · Real-Time Price · USD
2.200
-0.130 (-5.58%)
At close: Sep 26, 2025, 4:00 PM EDT
2.190
-0.010 (-0.45%)
After-hours: Sep 26, 2025, 7:31 PM EDT

Open Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.332.352.182.202.20-5.58%352,435
Sep 25, 20252.452.482.312.332.33-6.05%472,750
Sep 24, 20252.372.502.372.482.484.64%572,817
Sep 23, 20252.422.462.312.372.37-0.84%1,068,132
Sep 22, 20252.232.392.232.392.396.22%1,158,783
Sep 19, 20252.322.322.122.252.25-0.44%1,249,250
Sep 18, 20252.182.262.112.262.266.10%608,977
Sep 17, 20252.112.232.062.132.131.43%1,141,234
Sep 16, 20252.172.172.072.102.10-2.78%499,073
Sep 15, 20252.152.192.112.162.161.41%324,342
Sep 12, 20252.202.202.112.132.13-3.18%396,159
Sep 11, 20252.142.222.132.202.202.80%328,973
Sep 10, 20252.222.222.092.142.14-4.04%336,056
Sep 9, 20252.132.242.112.232.234.69%410,616
Sep 8, 20252.262.262.072.132.13-5.75%592,748
Sep 5, 20252.302.332.192.262.26-401,958
Sep 4, 20252.282.342.222.262.26-0.44%505,523
Sep 3, 20252.202.292.172.272.272.71%654,851
Sep 2, 20252.072.292.042.212.214.74%703,432
Aug 29, 20252.062.132.012.112.113.43%794,529
Aug 28, 20252.072.082.022.042.04-2.39%346,737
Aug 27, 20252.082.152.062.092.09-1.42%531,645
Aug 26, 20252.242.242.012.122.12-3.64%968,782
Aug 25, 20252.162.232.102.202.202.80%610,686
Aug 22, 20252.042.212.042.142.144.90%901,411
Aug 21, 20252.032.071.972.042.04-0.97%446,774
Aug 20, 20252.092.112.032.062.06-0.96%584,621
Aug 19, 20252.102.162.072.082.08-360,812
Aug 18, 20252.072.122.052.082.080.97%359,025
Aug 15, 20252.092.112.052.062.06-0.48%426,811
Aug 14, 20252.102.131.992.072.07-4.17%552,426
Aug 13, 20252.132.242.062.162.163.85%777,734
Aug 12, 20252.172.242.052.082.08-2.80%1,156,385
Aug 11, 20252.212.252.142.142.14-4.04%601,253
Aug 8, 20252.272.512.212.232.23-0.89%1,049,635
Aug 7, 20252.232.342.102.252.255.14%1,197,083
Aug 6, 20252.122.192.022.142.140.94%1,239,554
Aug 5, 20252.102.212.032.122.12-693,685
Aug 4, 20252.202.202.102.122.12-1.85%569,010
Aug 1, 20252.122.252.042.162.16-1.37%978,212
Jul 31, 20252.362.362.152.192.19-7.98%768,558
Jul 30, 20252.492.522.312.382.38-3.64%1,325,906
Jul 29, 20252.652.652.412.472.47-5.36%858,247
Jul 28, 20252.652.702.532.612.61-1.14%746,431
Jul 25, 20252.582.642.502.642.642.33%446,162
Jul 24, 20252.552.612.472.582.581.18%593,615
Jul 23, 20252.562.682.542.552.55-0.39%777,317
Jul 22, 20252.472.592.472.562.564.49%564,205
Jul 21, 20252.442.492.402.452.451.66%464,778
Jul 18, 20252.552.572.352.412.41-5.49%815,524