Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free LPRO Stock Alerts
$5.57
+0.28 (+5.29%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Open Lending Stock Price Performance

5 Day
Performance
+9.00%
1 Month
Performance
-1.24%
3 Month
Performance
-25.73%
6 Month
Performance
-3.30%
Year-To-Date
Performance
-34.55%
1 Year
Performance
-26.42%
Receive LPRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Open Lending and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

LPRO Stock Chart for Thursday, May, 9, 2024

LPRO Chart by TradingView

Open Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$5.29$5.57
+5.29%		$5.63$5.25720,719 shs$662.16 million
05/07/2024$5.24$5.29
+0.95%		$5.44$5.21491,667 shs$628.88 million
05/06/2024$5.11$5.24
+2.54%		$5.26$5.13262,949 shs$622.93 million
05/03/2024$5.19$5.11
-1.54%		$5.34$5.07273,019 shs$607.48 million
05/02/2024$5.13$5.19
+1.17%		$5.23$5.05256,158 shs$616.99 million
05/01/2024$5.10$5.13
+0.59%		$5.34$5.06574,193 shs$609.85 million
04/30/2024$5.00$5.10
+2.00%		$5.11$4.93477,499 shs$606.29 million
04/29/2024$4.96$5.00
+0.81%		$5.16$4.98325,420 shs$594.40 million
04/26/2024$4.92$4.96
+0.81%		$5.02$4.84568,067 shs$589.65 million
04/25/2024$4.87$4.92
+1.03%		$4.93$4.72348,690 shs$584.88 million
04/24/2024$4.96$4.87
-1.81%		$5.01$4.85479,563 shs$578.95 million
04/23/2024$4.87$4.96
+1.85%		$5.06$4.88382,806 shs$589.65 million
04/22/2024$4.66$4.87
+4.51%		$4.91$4.66530,463 shs$578.95 million
04/19/2024$4.63$4.66
+0.65%		$4.70$4.57551,074 shs$553.98 million
04/18/2024$4.76$4.63
-2.73%		$4.87$4.61426,339 shs$550.41 million
04/17/2024$4.80$4.76
-0.83%		$4.97$4.75432,685 shs$565.87 million
04/16/2024$4.91$4.80
-2.24%		$4.97$4.80464,811 shs$570.62 million
04/15/2024$5.09$4.91
-3.54%		$5.11$4.91393,039 shs$583.70 million
04/12/2024$5.21$5.09
-2.30%		$5.20$5.05322,637 shs$605.10 million
04/11/2024$5.34$5.21
-2.43%		$5.45$5.18420,854 shs$619.35 million
04/10/2024$5.64$5.34
-5.32%		$5.59$5.30443,448 shs$634.82 million
04/09/2024$5.58$5.64
+1.08%		$5.72$5.60292,712 shs$670.48 million
04/08/2024$5.50$5.58
+1.45%		$5.66$5.51337,573 shs$663.35 million
04/05/2024$5.53$5.50
-0.54%		$5.61$5.47507,939 shs$653.84 million
04/04/2024$5.68$5.53
-2.64%		$5.78$5.51412,667 shs$657.41 million
04/03/2024$5.71$5.68
-0.53%		$5.75$5.63412,882 shs$675.24 million
04/02/2024$5.96$5.71
-4.19%		$5.96$5.61505,888 shs$678.81 million
04/01/2024$6.26$5.96
-4.79%		$6.25$5.93598,355 shs$708.51 million
03/29/2024$6.26$6.26$6.34$6.08616,388 shs$744.19 million
03/28/2024$6.19$6.26
+1.13%		$6.33$6.18616,387 shs$744.19 million
03/27/2024$6.11$6.19
+1.31%		$6.25$5.97806,144 shs$735.87 million
03/26/2024$6.09$6.11
+0.33%		$6.23$5.89920,862 shs$726.34 million
03/25/2024$7.14$6.09
-14.71%		$6.96$5.961.14 million shs$723.98 million
03/22/2024$7.40$7.14
-3.51%		$7.47$7.08464,612 shs$848.80 million
03/21/2024$7.42$7.40
-0.27%		$7.48$7.22455,454 shs$879.71 million
03/20/2024$7.05$7.42
+5.25%		$7.49$7.03383,104 shs$882.09 million
03/19/2024$6.64$7.05
+6.17%		$7.06$6.62453,859 shs$838.10 million
03/18/2024$6.67$6.64
-0.45%		$6.94$6.61267,376 shs$789.36 million
03/15/2024$6.72$6.67
-0.74%		$6.82$6.61612,875 shs$792.93 million
03/14/2024$7.02$6.72
-4.27%		$7.02$6.63400,025 shs$798.87 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/13/2024$7.01$7.02
+0.14%		$7.19$6.99244,988 shs$834.54 million
03/12/2024$7.18$7.01
-2.37%		$7.18$7.01277,180 shs$833.33 million
03/11/2024$7.25$7.18
-0.97%		$7.30$7.15260,839 shs$853.56 million
03/08/2024$6.85$7.25
+5.84%		$7.28$6.94430,338 shs$868.19 million
03/07/2024$6.80$6.85
+0.74%		$6.99$6.84240,620 shs$820.32 million
03/06/2024$6.78$6.80
+0.29%		$6.86$6.70289,240 shs$814.30 million
03/05/2024$7.17$6.78
-5.44%		$7.14$6.77449,734 shs$811.91 million
03/04/2024$7.05$7.17
+1.70%		$7.31$7.00472,293 shs$858.61 million
03/01/2024$7.26$7.05
-2.89%		$7.31$6.95576,985 shs$844.24 million
02/29/2024$7.33$7.26
-0.95%		$7.48$7.21559,788 shs$869.39 million
02/28/2024$8.02$7.33
-8.60%		$7.69$6.21904,954 shs$877.77 million
02/27/2024$7.95$8.02
+0.88%		$8.10$7.71692,711 shs$960.43 million
02/26/2024$8.11$7.95
-1.97%		$8.14$7.91372,195 shs$952.01 million
02/23/2024$7.99$8.11
+1.50%		$8.14$7.97335,464 shs$971.17 million
02/22/2024$7.99$7.99$8.06$7.91401,844 shs$956.83 million
02/21/2024$7.95$7.99
+0.50%		$8.02$7.86381,499 shs$956.80 million
02/20/2024$8.07$7.95
-1.49%		$8.15$7.86277,941 shs$952.01 million
02/19/2024$8.07$8.07$8.35$8.07376,400 shs$966.38 million
02/16/2024$8.37$8.07
-3.58%		$8.36$8.07376,496 shs$966.38 million
02/15/2024$7.84$8.37
+6.76%		$8.43$7.88534,560 shs$1.00 billion
02/14/2024$7.66$7.84
+2.35%		$7.85$7.63510,760 shs$938.84 million
02/13/2024$7.76$7.66
-1.29%		$7.76$7.43610,437 shs$917.29 million
02/12/2024$7.50$7.76
+3.47%		$7.83$7.44423,007 shs$929.29 million
02/09/2024$7.37$7.50
+1.76%		$7.56$7.41359,000 shs$898.13 million
02/08/2024$7.31$7.37
+0.82%		$7.42$7.18224,760 shs$882.56 million

Related Companies:
This page (NASDAQ:LPRO) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Obama’s Forever Term [exposed]
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club