Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

Open Lending logo
$2.20 +0.06 (+2.80%)
Closing price 08/25/2025 04:00 PM Eastern
Extended Trading
$2.22 +0.02 (+0.91%)
As of 08:43 AM 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 62.13%, with a year-to-date return of -63.15%. In the past month, the stock has decreased 16.67%, reflecting recent market activity.

As of the latest close, Open Lending traded at $2.20 with a market cap of $259.98 million and volume of 610,471 shares. Five years ago, the stock traded at $21.72, representing a 89.87% decrease over that period. At the time, it had a market cap of $2.24 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.

5 Day
Performance
+7.84%
1 Month
Performance
-16.67%
3 Month
Performance
+14.58%
Year-To-Date
Performance
-63.15%
1 Year
Performance
-62.13%
5 Year
Performance
-89.87%

LPRO Stock Chart for Tuesday, August, 26, 2025

Open Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/13/2025$2.08$2.16
+3.85%
$2.24$2.06777,734 shs$258.73 million
08/12/2025$2.14$2.08
-2.80%
$2.23$2.051.16 million shs$249.14 million
08/11/2025$2.23$2.14
-4.04%
$2.25$2.14601,253 shs$256.33 million
08/08/2025$2.25$2.23
-0.89%
$2.51$2.211.05 million shs$267.11 million
08/07/2025$2.14$2.25
+5.14%
$2.34$2.101.20 million shs$269.51 million
08/06/2025$2.12$2.14
+0.94%
$2.19$2.021.22 million shs$256.33 million
08/05/2025$2.12$2.12$2.21$2.03693,584 shs$253.93 million
08/04/2025$2.16$2.12
-1.85%
$2.20$2.10568,995 shs$253.94 million
08/01/2025$2.19$2.16
-1.37%
$2.24$2.04978,212 shs$258.73 million
07/31/2025$2.38$2.19
-7.98%
$2.36$2.15768,186 shs$262.33 million
07/30/2025$2.47$2.38
-3.64%
$2.52$2.311.33 million shs$285.08 million
07/29/2025$2.61$2.47
-5.36%
$2.65$2.41858,097 shs$295.86 million
07/28/2025$2.64$2.61
-1.14%
$2.70$2.53746,350 shs$312.63 million
07/25/2025$2.58$2.64
+2.33%
$2.64$2.50446,162 shs$316.23 million

This page (NASDAQ:LPRO) was last updated on 8/26/2025 by MarketBeat.com Staff
From Our Partners