Open Lending Corporation (LPRO)
NASDAQ: LPRO
· Real-Time Price · USD
2.10
0.04 (1.94%)
At close: Oct 03, 2025, 3:59 PM
2.12
0.95%
After-hours: Oct 03, 2025, 07:44 PM EDT
LPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.09 | 2.15 | 2.03 | 2.10 | 2.10 | 1.94% | 788,607 |
| Oct 2, 2025 | 2.05 | 2.09 | 2.03 | 2.06 | 2.06 | 0.98% | 417,300 |
| Oct 1, 2025 | 2.11 | 2.13 | 2.03 | 2.04 | 2.04 | -3.32% | 533,486 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.02 | 2.11 | 2.11 | -2.76% | 561,100 |
| Sep 29, 2025 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -1.36% | 313,403 |
| Sep 26, 2025 | 2.33 | 2.35 | 2.18 | 2.20 | 2.20 | -5.58% | 352,435 |
| Sep 25, 2025 | 2.45 | 2.48 | 2.31 | 2.33 | 2.33 | -6.05% | 472,800 |
| Sep 24, 2025 | 2.37 | 2.50 | 2.37 | 2.48 | 2.48 | 4.64% | 572,817 |
| Sep 23, 2025 | 2.42 | 2.46 | 2.31 | 2.37 | 2.37 | -0.84% | 1,068,132 |
| Sep 22, 2025 | 2.23 | 2.39 | 2.23 | 2.39 | 2.39 | 6.22% | 1,158,783 |
| Sep 19, 2025 | 2.32 | 2.32 | 2.12 | 2.25 | 2.25 | -0.44% | 1,249,250 |
| Sep 18, 2025 | 2.18 | 2.26 | 2.11 | 2.26 | 2.26 | 6.10% | 609,000 |
| Sep 17, 2025 | 2.11 | 2.23 | 2.06 | 2.13 | 2.13 | 1.43% | 1,141,234 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | -2.78% | 499,100 |
| Sep 15, 2025 | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | 1.41% | 324,342 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -3.18% | 396,159 |
| Sep 11, 2025 | 2.14 | 2.22 | 2.13 | 2.20 | 2.20 | 2.80% | 329,000 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.09 | 2.14 | 2.14 | -4.04% | 336,100 |
| Sep 9, 2025 | 2.13 | 2.24 | 2.11 | 2.23 | 2.23 | 4.69% | 410,616 |
| Sep 8, 2025 | 2.26 | 2.26 | 2.07 | 2.13 | 2.13 | -5.75% | 592,748 |
Page 1 of 95