Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free LPRO Stock Alerts
$6.27
+0.07 (+1.13%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Open Lending Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
+34.55%
3 Month
Performance
-22.30%
6 Month
Performance
+6.09%
Year-To-Date
Performance
-26.32%
1 Year
Performance
-35.29%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

LPRO Stock Chart for Sunday, May, 19, 2024

LPRO Chart by TradingView

Open Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.20$6.27
+1.13%		$6.32$6.15368,241 shs$745.38 million
05/16/2024$6.26$6.20
-0.96%		$6.32$6.16381,207 shs$737.06 million
05/15/2024$6.28$6.26
-0.32%		$6.39$6.17387,625 shs$744.19 million
05/14/2024$5.97$6.28
+5.19%		$6.29$6.05702,589 shs$746.57 million
05/13/2024$5.90$5.97
+1.19%		$6.16$5.91838,436 shs$709.71 million
05/10/2024$5.75$5.90
+2.61%		$5.91$5.68586,139 shs$701.37 million
05/09/2024$5.57$5.75
+3.23%		$5.83$5.60783,476 shs$683.56 million
05/08/2024$5.29$5.57
+5.29%		$5.63$5.25720,719 shs$662.16 million
05/07/2024$5.24$5.29
+0.95%		$5.44$5.21491,667 shs$628.88 million
05/06/2024$5.11$5.24
+2.54%		$5.26$5.13262,949 shs$622.93 million
05/03/2024$5.19$5.11
-1.54%		$5.34$5.07273,019 shs$607.48 million
05/02/2024$5.13$5.19
+1.17%		$5.23$5.05256,158 shs$616.99 million
05/01/2024$5.10$5.13
+0.59%		$5.34$5.06574,193 shs$609.85 million
04/30/2024$5.00$5.10
+2.00%		$5.11$4.93477,499 shs$606.29 million
04/29/2024$4.96$5.00
+0.81%		$5.16$4.98325,420 shs$594.40 million
04/26/2024$4.92$4.96
+0.81%		$5.02$4.84568,067 shs$589.65 million
04/25/2024$4.87$4.92
+1.03%		$4.93$4.72348,690 shs$584.88 million
04/24/2024$4.96$4.87
-1.81%		$5.01$4.85479,563 shs$578.95 million
04/23/2024$4.87$4.96
+1.85%		$5.06$4.88382,806 shs$589.65 million
04/22/2024$4.66$4.87
+4.51%		$4.91$4.66530,463 shs$578.95 million
04/19/2024$4.63$4.66
+0.65%		$4.70$4.57551,074 shs$553.98 million
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
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

Related Companies:
This page (NASDAQ:LPRO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Don’t expose yourself to stocks during the week
DTI
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Has Trump Finally Gone Too Far?
Insiders Exposed
Does this make you sick?
Allegiance Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How this is some devastating news
WealthPress