Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

Open Lending logo
$1.96 -0.09 (-4.39%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$1.95 -0.01 (-0.51%)
As of 05/21/2025 07:47 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 69.35%, with a year-to-date return of -67.17%. In the past month, the stock has increased 94.06%, reflecting recent market activity.

As of the latest close, Open Lending traded at $1.96 with a market cap of $234.78 million and volume of 1.31 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
-4.85%
1 Month
Performance
+94.06%
3 Month
Performance
-62.13%
Year-To-Date
Performance
-67.17%
1 Year
Performance
-69.35%

LPRO Stock Chart for Thursday, May, 22, 2025

Open Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$2.05$1.96
-4.39%
$2.09$1.911.31 million shs$234.78 million
05/20/2025$2.09$2.05
-1.91%
$2.16$2.021.05 million shs$245.56 million
05/19/2025$2.06$2.09
+1.46%
$2.11$1.921.16 million shs$250.35 million
05/16/2025$2.11$2.06
-2.14%
$2.16$2.031.32 million shs$246.75 million
05/15/2025$1.99$2.11
+5.78%
$2.14$1.871.99 million shs$252.14 million
05/14/2025$2.00$1.99
-0.50%
$2.07$1.962.51 million shs$238.37 million
05/13/2025$2.01$2.00
-0.50%
$2.09$1.932.29 million shs$239.57 million
05/12/2025$1.72$2.01
+16.86%
$2.05$1.753.10 million shs$240.76 million
05/09/2025$1.83$1.72
-5.75%
$1.90$1.722.24 million shs$206.03 million
05/08/2025$1.55$1.83
+17.74%
$1.88$1.572.80 million shs$185.66 million
05/07/2025$1.36$1.55
+14.39%
$1.56$1.312.52 million shs$185.66 million
05/06/2025$1.31$1.36
+3.44%
$1.38$1.241.72 million shs$162.31 million
05/05/2025$1.34$1.31
-2.24%
$1.42$1.301.81 million shs$156.92 million
05/02/2025$1.28$1.34
+4.69%
$1.39$1.271.92 million shs$160.51 million
05/01/2025$1.24$1.28
+3.23%
$1.32$1.211.66 million shs$153.32 million
04/30/2025$1.20$1.24
+3.33%
$1.27$1.152.19 million shs$148.53 million
04/29/2025$1.26$1.20
-4.76%
$1.27$1.151.56 million shs$143.74 million
04/28/2025$1.28$1.26
-1.56%
$1.32$1.193.93 million shs$150.93 million
04/25/2025$1.28$1.28$1.36$1.185.11 million shs$153.32 million
04/24/2025$1.04$1.28
+23.08%
$1.29$1.034.28 million shs$153.32 million
04/23/2025$1.01$1.04
+2.97%
$1.15$1.014.41 million shs$124.57 million
04/22/2025$0.85$1.01
+18.82%
$1.02$0.854.35 million shs$120.98 million
04/21/2025$0.83$0.85
+1.93%
$0.95$0.814.03 million shs$101.82 million

This page (NASDAQ:LPRO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners