Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

Open Lending logo
$2.16 +0.03 (+1.41%)
Closing price 04:00 PM Eastern
Extended Trading
$2.16 0.00 (0.00%)
As of 06:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Open Lending Stock Price Performance

The Open Lending (LPRO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 61.43%, with a year-to-date return of -63.82%. In the past month, the stock has increased 4.85%, reflecting recent market activity.

As of the latest close, Open Lending traded at $2.13 with a market cap of $251.70 million and volume of 396,093 shares. Five years ago, the stock traded at $22.21, representing a 90.27% decrease over that period. At the time, it had a market cap of $2.48 billion and a volume of 1.19 million shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.93%
1 Month
Performance
+4.85%
3 Month
Performance
+4.85%
Year-To-Date
Performance
-63.82%
1 Year
Performance
-61.43%
5 Year
Performance
-90.27%

LPRO Stock Chart for Monday, September, 15, 2025

Open Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2025$2.13$2.16
+1.41%
$2.19$2.11324,242 shs$255.25 million
09/12/2025$2.20$2.13
-3.18%
$2.20$2.11396,093 shs$251.70 million
09/11/2025$2.14$2.20
+2.80%
$2.22$2.13328,957 shs$259.97 million
09/10/2025$2.23$2.14
-4.04%
$2.22$2.09334,509 shs$252.89 million
09/09/2025$2.13$2.23
+4.69%
$2.24$2.11410,616 shs$263.52 million
09/08/2025$2.26$2.13
-5.75%
$2.26$2.07588,879 shs$251.70 million
09/05/2025$2.26$2.26$2.33$2.19401,637 shs$267.06 million
09/04/2025$2.27$2.26
-0.44%
$2.34$2.22505,023 shs$267.06 million
09/03/2025$2.21$2.27
+2.71%
$2.29$2.17654,851 shs$268.25 million
09/02/2025$2.11$2.21
+4.74%
$2.29$2.04703,432 shs$261.16 million
09/01/2025$2.11$2.11$2.13$2.01794,323 shs$249.34 million
08/29/2025$2.04$2.11
+3.43%
$2.13$2.01794,323 shs$249.34 million
08/28/2025$2.09$2.04
-2.39%
$2.08$2.02346,487 shs$241.07 million
08/27/2025$2.12$2.09
-1.42%
$2.15$2.06531,635 shs$246.98 million
08/26/2025$2.20$2.12
-3.64%
$2.24$2.01967,581 shs$250.52 million
08/25/2025$2.14$2.20
+2.80%
$2.22$2.10610,471 shs$259.98 million
08/22/2025$2.04$2.14
+4.90%
$2.21$2.04901,411 shs$252.89 million
08/21/2025$2.06$2.04
-0.97%
$2.07$1.97446,374 shs$241.07 million
08/20/2025$2.08$2.06
-0.96%
$2.11$2.03584,621 shs$243.43 million
08/19/2025$2.08$2.08$2.16$2.07360,812 shs$245.80 million
08/18/2025$2.06$2.08
+0.97%
$2.12$2.05359,000 shs$245.79 million
08/15/2025$2.07$2.06
-0.48%
$2.11$2.05426,811 shs$246.75 million
08/14/2025$2.16$2.07
-4.17%
$2.13$1.99552,366 shs$247.95 million

This page (NASDAQ:LPRO) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners