Open Lending (LPRO) Stock Chart & Stock Price History

Open Lending logo
$5.48 -0.25 (-4.28%)
As of 03:10 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Open Lending Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
+9.73%
3 Month
Performance
-8.74%
6 Month
Performance
+5.03%
Year-To-Date
Performance
-5.53%
1 Year
Performance
-30.11%
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.

LPRO Stock Chart for Tuesday, February, 18, 2025

Open Lending Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/17/2025$5.72$5.72$5.86$5.69234,419 shs$682.68 million
02/14/2025$5.73$5.72
-0.17%
$5.86$5.69234,419 shs$682.68 million
02/13/2025$5.77$5.73
-0.69%
$5.83$5.70286,017 shs$683.88 million
02/12/2025$6.00$5.77
-3.83%
$5.89$5.67579,152 shs$688.65 million
02/11/2025$6.18$6.00
-2.91%
$6.15$5.89284,321 shs$716.10 million
02/10/2025$6.32$6.18
-2.22%
$6.51$6.14274,861 shs$737.58 million
02/07/2025$6.53$6.32
-3.22%
$6.57$6.24266,721 shs$754.29 million
02/06/2025$6.61$6.53
-1.21%
$6.73$6.52488,770 shs$779.36 million
02/05/2025$6.57$6.61
+0.61%
$6.69$6.50504,128 shs$788.90 million
02/04/2025$6.12$6.57
+7.35%
$6.62$6.09562,619 shs$784.13 million
02/03/2025$6.05$6.12
+1.16%
$6.13$5.84334,496 shs$730.42 million
01/31/2025$6.37$6.05
-5.02%
$6.35$5.94588,385 shs$722.07 million
01/30/2025$6.30$6.37
+1.11%
$6.56$6.15609,198 shs$760.26 million
01/29/2025$5.64$6.30
+11.70%
$6.67$5.981.27 million shs$751.91 million
01/28/2025$5.25$5.64
+7.43%
$5.67$5.25440,015 shs$673.13 million
01/27/2025$5.16$5.25
+1.74%
$5.40$5.17248,987 shs$626.59 million
01/24/2025$5.09$5.16
+1.38%
$5.19$5.00239,723 shs$615.85 million
01/23/2025$5.09$5.09$5.11$4.98317,352 shs$607.49 million
01/22/2025$5.19$5.09
-1.93%
$5.19$5.08435,081 shs$607.49 million
01/21/2025$5.14$5.19
+0.97%
$5.30$5.10395,742 shs$613.46 million
01/20/2025$5.14$5.14$5.25$5.12462,382 shs$613.46 million
01/17/2025$5.10$5.14
+0.78%
$5.25$5.12462,382 shs$613.46 million

This page (NASDAQ:LPRO) was last updated on 2/18/2025 by MarketBeat.com Staff
From Our Partners