Free Trial
→ Iran's New Leader Just Said Something That Should Terrify Every American (From American Alternative) (Ad)tc pixel Free LPRO Stock Alerts
Live Earnings Conference Call: Open Lending will host a live Q1 2026 earnings call on May 7, 2026 at 5:00PM ET. Follow this link to get details and listen to Open Lending's Q1 2026 earnings call when it goes live. Get details.

Open Lending (LPRO) Stock Chart & Stock Price History

Open Lending logo
$1.64 -0.08 (-4.39%)
As of 01:39 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 increased 5.48%, with a year-to-date return of 5.48%. In the past month, the stock has increased 29.76%, reflecting recent market activity.

As of the latest close, Open Lending traded at $1.71 with a market cap of $201.23 million and volume of 897,184 shares. Five years ago, the stock traded at $38.35, representing a 95.74% decrease over that period. At the time, it had a market cap of $4.86 billion and a volume of 644,855 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.
1 Month
Performance
+29.76%
3 Month
Performance
-3.25%
Year-To-Date
Performance
+5.48%
1 Year
Performance
+5.48%
5 Year
Performance
-95.74%

LPRO Stock Chart for Thursday, May, 7, 2026

LPRO Chart by TradingView

Open Lending Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2026$1.67$1.71
+2.15%		$1.73$1.57897,184 shs$201.23 million
05/05/2026N/A$1.67$1.82$1.671.13 million shs$196.99 million
04/30/2026$1.77$1.76
-0.56%		$1.77$1.70339,517 shs$207.11 million
04/29/2026$1.79$1.77
-1.12%		$1.81$1.72331,035 shs$208.29 million
04/28/2026$1.76$1.79
+1.99%		$1.80$1.67348,613 shs$210.65 million
04/27/2026$1.77$1.76
-0.85%		$1.82$1.73395,780 shs$206.53 million
04/24/2026$1.67$1.77
+5.99%		$1.78$1.65345,748 shs$208.29 million
04/23/2026$1.75$1.67
-4.57%		$1.75$1.63649,865 shs$196.52 million
04/22/2026$1.71$1.75
+2.34%		$1.81$1.67728,180 shs$205.94 million
04/21/2026$1.77$1.71
-3.39%		$1.90$1.70845,626 shs$201.23 million
04/20/2026$1.71$1.77
+3.51%		$1.78$1.69461,682 shs$208.29 million
04/17/2026$1.69$1.71
+1.18%		$1.80$1.69548,142 shs$201.23 million
04/16/2026$1.68$1.69
+0.60%		$1.71$1.62416,323 shs$198.88 million
04/15/2026$1.61$1.68
+4.35%		$1.70$1.60403,303 shs$197.70 million
04/14/2026$1.54$1.61
+4.55%		$1.64$1.56567,085 shs$189.46 million
04/13/2026$1.45$1.54
+6.21%		$1.57$1.39757,493 shs$181.23 million
04/10/2026$1.46$1.45
-0.68%		$1.55$1.42781,885 shs$170.64 million
04/09/2026$1.41$1.46
+3.55%		$1.51$1.36747,791 shs$171.81 million
04/08/2026$1.26$1.41
+11.90%		$1.42$1.31992,736 shs$165.92 million
04/07/2026$1.23$1.26
+2.44%		$1.29$1.20696,957 shs$148.28 million
04/06/2026$1.20$1.23
+2.50%		$1.29$1.20393,340 shs$144.75 million
Related Companies

This page (NASDAQ:LPRO) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel