Open Lending (LPRO) Stock Chart & Stock Price History $2.12 +0.01 (+0.24%) As of 01:19 PM Eastern This is a fair market value 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 60.65%, with a year-to-date return of -64.41%. In the past month, the stock has decreased 5.35%, reflecting recent market activity. As of the latest close, Open Lending traded at $2.12 with a market cap of $253.94 million and volume of 568,995 shares. Five years ago, the stock traded at $17.36, representing a 87.76% decrease over that period. At the time, it had a market cap of $1.59 billion and a volume of 564,538 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. Email Address 5 Day Performance-2.97%1 Month Performance-5.35%3 Month Performance+62.21%Year-To-Date Performance-64.41%1 Year Performance-60.65%5 Year Performance-87.76% LPRO Stock Chart for Tuesday, August, 5, 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 Capitalization08/04/2025$2.16$2.12-1.85%$2.20$2.10568,995 shs$253.94 million08/01/2025$2.19$2.16-1.37%$2.24$2.04978,212 shs$258.73 million07/31/2025$2.38$2.19-7.98%$2.36$2.15768,186 shs$262.33 million07/30/2025$2.47$2.38-3.64%$2.52$2.311.33 million shs$285.08 million07/29/2025$2.61$2.47-5.36%$2.65$2.41858,097 shs$295.86 million07/28/2025$2.64$2.61-1.14%$2.70$2.53746,350 shs$312.63 million07/25/2025$2.58$2.64+2.33%$2.64$2.50446,162 shs$316.23 million07/24/2025$2.55$2.58+1.18%$2.61$2.47593,065 shs$309.03 million07/23/2025$2.56$2.55-0.39%$2.68$2.54776,160 shs$305.44 million07/22/2025$2.45$2.56+4.49%$2.59$2.46564,205 shs$306.64 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. 07/21/2025$2.41$2.45+1.66%$2.48$2.40464,752 shs$293.46 million07/18/2025$2.55$2.41-5.49%$2.57$2.35815,524 shs$288.67 million07/17/2025$2.48$2.55+2.82%$2.59$2.381.27 million shs$305.44 million07/16/2025$2.40$2.48+3.33%$2.49$2.33549,086 shs$297.06 million07/15/2025$2.50$2.40-4.00%$2.53$2.37852,559 shs$287.47 million07/14/2025$2.45$2.50+2.04%$2.52$2.38627,662 shs$299.45 million07/11/2025$2.46$2.45-0.41%$2.49$2.36607,633 shs$293.46 million07/10/2025$2.52$2.46-2.38%$2.56$2.43676,579 shs$294.67 million07/09/2025$2.43$2.52+3.70%$2.53$2.391.01 million shs$301.85 million07/08/2025$2.30$2.43+5.65%$2.54$2.271.84 million shs$291.07 million07/07/2025$2.25$2.30+2.45%$2.42$2.202.70 million shs$275.49 million07/04/2025$2.25$2.25$2.29$2.21575,704 shs$268.91 million Related Companies Bank First National Stock Price Chart Byline Bancorp Stock Price Chart Guild Stock Price Chart Origin Bancorp Stock Price Chart LexinFintech Stock Price Chart Origin Bancorp Stock Price Chart FirstSun Capital Bancorp Stock Price Chart OppFi Stock Price Chart DeFi Technologies Stock Price Chart Trinity Capital 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 8/5/2025 by MarketBeat.com Staff From Our PartnersBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWall Street Hates This Gold IRA Strategy—Here’s WhyWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredWashington Thinks They Own Your Bank AccountWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | 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.
Free LPRO Stock Alerts