S&P 500   4,971.90 (-0.78%)
DOW   37,855.71 (+0.21%)
QQQ   417.33 (-1.44%)
AAPL   164.64 (-1.44%)
MSFT   400.51 (-0.93%)
META   484.41 (-3.47%)
GOOGL   154.09 (-1.23%)
AMZN   175.53 (-2.06%)
TSLA   149.51 (-0.28%)
NVDA   811.76 (-4.13%)
AMD   148.70 (-4.11%)
NIO   3.84 (-4.00%)
BABA   68.63 (-0.36%)
T   16.34 (+0.06%)
F   12.11 (+0.41%)
MU   107.36 (-4.08%)
GE   149.14 (-2.48%)
CGC   7.98 (+1.92%)
DIS   111.55 (-0.78%)
AMC   3.24 (+10.96%)
PFE   25.85 (+1.81%)
PYPL   62.03 (-0.11%)
XOM   120.11 (+1.34%)
S&P 500   4,971.90 (-0.78%)
DOW   37,855.71 (+0.21%)
QQQ   417.33 (-1.44%)
AAPL   164.64 (-1.44%)
MSFT   400.51 (-0.93%)
META   484.41 (-3.47%)
GOOGL   154.09 (-1.23%)
AMZN   175.53 (-2.06%)
TSLA   149.51 (-0.28%)
NVDA   811.76 (-4.13%)
AMD   148.70 (-4.11%)
NIO   3.84 (-4.00%)
BABA   68.63 (-0.36%)
T   16.34 (+0.06%)
F   12.11 (+0.41%)
MU   107.36 (-4.08%)
GE   149.14 (-2.48%)
CGC   7.98 (+1.92%)
DIS   111.55 (-0.78%)
AMC   3.24 (+10.96%)
PFE   25.85 (+1.81%)
PYPL   62.03 (-0.11%)
XOM   120.11 (+1.34%)
S&P 500   4,971.90 (-0.78%)
DOW   37,855.71 (+0.21%)
QQQ   417.33 (-1.44%)
AAPL   164.64 (-1.44%)
MSFT   400.51 (-0.93%)
META   484.41 (-3.47%)
GOOGL   154.09 (-1.23%)
AMZN   175.53 (-2.06%)
TSLA   149.51 (-0.28%)
NVDA   811.76 (-4.13%)
AMD   148.70 (-4.11%)
NIO   3.84 (-4.00%)
BABA   68.63 (-0.36%)
T   16.34 (+0.06%)
F   12.11 (+0.41%)
MU   107.36 (-4.08%)
GE   149.14 (-2.48%)
CGC   7.98 (+1.92%)
DIS   111.55 (-0.78%)
AMC   3.24 (+10.96%)
PFE   25.85 (+1.81%)
PYPL   62.03 (-0.11%)
XOM   120.11 (+1.34%)
S&P 500   4,971.90 (-0.78%)
DOW   37,855.71 (+0.21%)
QQQ   417.33 (-1.44%)
AAPL   164.64 (-1.44%)
MSFT   400.51 (-0.93%)
META   484.41 (-3.47%)
GOOGL   154.09 (-1.23%)
AMZN   175.53 (-2.06%)
TSLA   149.51 (-0.28%)
NVDA   811.76 (-4.13%)
AMD   148.70 (-4.11%)
NIO   3.84 (-4.00%)
BABA   68.63 (-0.36%)
T   16.34 (+0.06%)
F   12.11 (+0.41%)
MU   107.36 (-4.08%)
GE   149.14 (-2.48%)
CGC   7.98 (+1.92%)
DIS   111.55 (-0.78%)
AMC   3.24 (+10.96%)
PFE   25.85 (+1.81%)
PYPL   62.03 (-0.11%)
XOM   120.11 (+1.34%)
Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)
Free LPRO Stock Alerts
$4.66
+0.03 (+0.65%)
(As of 12:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Open Lending Stock Price Performance

5 Day
Performance
-8.45%
1 Month
Performance
-33.90%
3 Month
Performance
-37.87%
6 Month
Performance
-27.64%
Year-To-Date
Performance
-45.24%
1 Year
Performance
-33.05%
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

Ad Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

LPRO Stock Chart for Friday, April, 19, 2024

LPRO Chart by TradingView

Open Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2024$4.76$4.63
-2.73%		$4.87$4.61426,339 shs$550.41 million
04/17/2024$4.80$4.76
-0.83%		$4.97$4.75432,685 shs$565.87 million
04/16/2024$4.91$4.80
-2.24%		$4.97$4.80464,811 shs$570.62 million
04/15/2024$5.09$4.91
-3.54%		$5.11$4.91393,039 shs$583.70 million
04/12/2024$5.21$5.09
-2.30%		$5.20$5.05322,637 shs$605.10 million
04/11/2024$5.34$5.21
-2.43%		$5.45$5.18420,854 shs$619.35 million
04/10/2024$5.64$5.34
-5.32%		$5.59$5.30443,448 shs$634.82 million
04/09/2024$5.58$5.64
+1.08%		$5.72$5.60292,712 shs$670.48 million
04/08/2024$5.50$5.58
+1.45%		$5.66$5.51337,573 shs$663.35 million
04/05/2024$5.53$5.50
-0.54%		$5.61$5.47507,939 shs$653.84 million
04/04/2024$5.68$5.53
-2.64%		$5.78$5.51412,667 shs$657.41 million
04/03/2024$5.71$5.68
-0.53%		$5.75$5.63412,882 shs$675.24 million
04/02/2024$5.96$5.71
-4.19%		$5.96$5.61505,888 shs$678.81 million
04/01/2024$6.26$5.96
-4.79%		$6.25$5.93598,355 shs$708.51 million
03/29/2024$6.26$6.26$6.34$6.08616,388 shs$744.19 million
03/28/2024$6.19$6.26
+1.13%		$6.33$6.18616,387 shs$744.19 million
03/27/2024$6.11$6.19
+1.31%		$6.25$5.97806,144 shs$735.87 million
03/26/2024$6.09$6.11
+0.33%		$6.23$5.89920,862 shs$726.34 million
03/25/2024$7.14$6.09
-14.71%		$6.96$5.961.14 million shs$723.98 million
03/22/2024$7.40$7.14
-3.51%		$7.47$7.08464,612 shs$848.80 million
03/21/2024$7.42$7.40
-0.27%		$7.48$7.22455,454 shs$879.71 million
03/20/2024$7.05$7.42
+5.25%		$7.49$7.03383,104 shs$882.09 million
03/19/2024$6.64$7.05
+6.17%		$7.06$6.62453,859 shs$838.10 million
03/18/2024$6.67$6.64
-0.45%		$6.94$6.61267,376 shs$789.36 million
03/15/2024$6.72$6.67
-0.74%		$6.82$6.61612,875 shs$792.93 million
03/14/2024$7.02$6.72
-4.27%		$7.02$6.63400,025 shs$798.87 million
03/13/2024$7.01$7.02
+0.14%		$7.19$6.99244,988 shs$834.54 million
03/12/2024$7.18$7.01
-2.37%		$7.18$7.01277,180 shs$833.33 million
03/11/2024$7.25$7.18
-0.97%		$7.30$7.15260,839 shs$853.56 million
03/08/2024$6.85$7.25
+5.84%		$7.28$6.94430,338 shs$868.19 million
03/07/2024$6.80$6.85
+0.74%		$6.99$6.84240,620 shs$820.32 million
03/06/2024$6.78$6.80
+0.29%		$6.86$6.70289,240 shs$814.30 million
03/05/2024$7.17$6.78
-5.44%		$7.14$6.77449,734 shs$811.91 million
03/04/2024$7.05$7.17
+1.70%		$7.31$7.00472,293 shs$858.61 million
03/01/2024$7.26$7.05
-2.89%		$7.31$6.95576,985 shs$844.24 million
02/29/2024$7.33$7.26
-0.95%		$7.48$7.21559,788 shs$869.39 million
02/28/2024$8.02$7.33
-8.60%		$7.69$6.21904,954 shs$877.77 million
02/27/2024$7.95$8.02
+0.88%		$8.10$7.71692,711 shs$960.43 million
02/26/2024$8.11$7.95
-1.97%		$8.14$7.91372,195 shs$952.01 million
02/23/2024$7.99$8.11
+1.50%		$8.14$7.97335,464 shs$971.17 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
02/22/2024$7.99$7.99$8.06$7.91401,844 shs$956.83 million
02/21/2024$7.95$7.99
+0.50%		$8.02$7.86381,499 shs$956.80 million
02/20/2024$8.07$7.95
-1.49%		$8.15$7.86277,941 shs$952.01 million
02/19/2024$8.07$8.07$8.35$8.07376,400 shs$966.38 million
02/16/2024$8.37$8.07
-3.58%		$8.36$8.07376,496 shs$966.38 million
02/15/2024$7.84$8.37
+6.76%		$8.43$7.88534,560 shs$1.00 billion
02/14/2024$7.66$7.84
+2.35%		$7.85$7.63510,760 shs$938.84 million
02/13/2024$7.76$7.66
-1.29%		$7.76$7.43610,437 shs$917.29 million
02/12/2024$7.50$7.76
+3.47%		$7.83$7.44423,007 shs$929.29 million
02/09/2024$7.37$7.50
+1.76%		$7.56$7.41359,000 shs$898.13 million
02/08/2024$7.31$7.37
+0.82%		$7.42$7.18224,760 shs$882.56 million
02/07/2024$7.35$7.31
-0.54%		$7.38$7.04406,699 shs$875.37 million
02/06/2024$6.78$7.35
+8.41%		$7.55$7.11496,431 shs$880.16 million
02/05/2024$7.08$6.78
-4.24%		$6.97$6.78257,374 shs$811.91 million
02/02/2024$7.23$7.08
-2.07%		$7.14$7.01292,515 shs$847.83 million
02/01/2024$7.34$7.23
-1.50%		$7.48$7.07502,607 shs$865.79 million
01/31/2024$7.55$7.34
-2.78%		$7.69$7.33439,570 shs$878.97 million
01/30/2024$7.72$7.55
-2.20%		$7.68$7.44519,775 shs$904.11 million
01/29/2024$7.46$7.72
+3.49%		$7.74$7.44404,967 shs$924.50 million
01/26/2024$7.61$7.46
-1.97%		$7.74$7.44389,239 shs$893.34 million
01/25/2024$7.53$7.61
+1.06%		$7.67$7.55410,604 shs$911.30 million
01/24/2024$7.71$7.53
-2.33%		$7.86$7.53469,550 shs$901.72 million
01/23/2024$7.61$7.71
+1.31%		$7.77$7.67321,689 shs$923.27 million
01/22/2024$7.50$7.61
+1.47%		$7.68$7.53372,346 shs$911.30 million
01/19/2024$7.32$7.50
+2.46%		$7.56$7.30370,007 shs$898.13 million
01/18/2024$7.30$7.32
+0.27%		$7.53$7.23288,410 shs$876.57 million

Related Companies:
This page (NASDAQ:LPRO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
1970’s computer coder issues shocking A.I. warning
TradeSmith