Open Lending (LPRO) Stock Chart & Stock Price History $2.25 -0.01 (-0.44%) Closing price 09/19/2025 04:00 PM EasternExtended Trading$2.24 -0.01 (-0.44%) As of 09/19/2025 06:40 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 62.81%, with a year-to-date return of -62.31%. In the past month, the stock has increased 9.22%, reflecting recent market activity. As of the latest close, Open Lending traded at $2.25 with a market cap of $265.89 million and volume of 1.25 million shares. Five years ago, the stock traded at $21.90, representing a 89.73% decrease over that period. At the time, it had a market cap of $2.44 billion and a volume of 4.18 million shares. Receive LPRO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Open Lending and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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+4.17%1 Month Performance+9.22%3 Month Performance+7.66%Year-To-Date Performance-62.31%1 Year Performance-62.81%5 Year Performance-89.73% LPRO Stock Chart for Saturday, September, 20, 2025 LPRO Chart by TradingView Open Lending Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/19/2025$2.26$2.25-0.44%$2.32$2.121.25 million shs$265.89 million09/18/2025$2.13$2.26+6.10%$2.26$2.11608,977 shs$267.06 million09/17/2025$2.10$2.13+1.43%$2.23$2.061.14 million shs$251.70 million09/16/2025$2.16$2.10-2.78%$2.17$2.07499,071 shs$248.16 million09/15/2025$2.13$2.16+1.41%$2.19$2.11324,242 shs$255.25 million09/12/2025$2.20$2.13-3.18%$2.20$2.11396,093 shs$251.70 million09/11/2025$2.14$2.20+2.80%$2.22$2.13328,957 shs$259.97 million09/10/2025$2.23$2.14-4.04%$2.22$2.09334,509 shs$252.89 million09/09/2025$2.13$2.23+4.69%$2.24$2.11410,616 shs$263.52 million09/08/2025$2.26$2.13-5.75%$2.26$2.07588,879 shs$251.70 million Get the Latest News and Ratings for LPRO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Open Lending and its competitors with MarketBeat's FREE daily newsletter. 09/05/2025$2.26$2.26$2.33$2.19401,637 shs$267.06 million09/04/2025$2.27$2.26-0.44%$2.34$2.22505,023 shs$267.06 million09/03/2025$2.21$2.27+2.71%$2.29$2.17654,851 shs$268.25 million09/02/2025$2.11$2.21+4.74%$2.29$2.04703,432 shs$261.16 million09/01/2025$2.11$2.11$2.13$2.01794,323 shs$249.34 million08/29/2025$2.04$2.11+3.43%$2.13$2.01794,323 shs$249.34 million08/28/2025$2.09$2.04-2.39%$2.08$2.02346,487 shs$241.07 million08/27/2025$2.12$2.09-1.42%$2.15$2.06531,635 shs$246.98 million08/26/2025$2.20$2.12-3.64%$2.24$2.01967,581 shs$250.52 million08/25/2025$2.14$2.20+2.80%$2.22$2.10610,471 shs$259.98 million08/22/2025$2.04$2.14+4.90%$2.21$2.04901,411 shs$252.89 million08/21/2025$2.06$2.04-0.97%$2.07$1.97446,374 shs$241.07 million08/20/2025$2.08$2.06-0.96%$2.11$2.03584,621 shs$243.43 million08/19/2025$2.08$2.08$2.16$2.07360,812 shs$245.80 million Related Companies Atlanticus Stock Price Chart LexinFintech Stock Price Chart Old Second Bancorp Stock Price Chart First Mid Bancshares Stock Price Chart loanDepot Stock Price Chart Burke & Herbert Financial Services Stock Price Chart Southside Bancshares Stock Price Chart OppFi Stock Price Chart Northeast Bancorp Stock Price Chart Amerant Bancorp Stock Price Chart Receive LPRO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Open Lending and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LPRO) was last updated on 9/20/2025 by MarketBeat.com Staff From Our PartnersPrepare for the “Mar-a-Lago Accord” Money ShockWhy Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...Stansberry Research | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredREVEALED: Something Big Happening Behind White House Doorswhat I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredNvidia CEO Makes First Ever Tesla AnnouncementWhile headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...Brownstone Research | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Open Lending Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Open Lending With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
