Free Trial

Open Lending (LPRO) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free LPRO Stock Alerts
$6.32
+0.03 (+0.48%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Open Lending Stock Price Performance

5 Day
Performance
-2.77%
1 Month
Performance
+23.92%
3 Month
Performance
-12.95%
6 Month
Performance
-1.10%
Year-To-Date
Performance
-25.73%
1 Year
Performance
-37.67%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

LPRO Stock Chart for Friday, May, 31, 2024

LPRO Chart by TradingView

Open Lending Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$6.29$6.32
+0.48%		$6.47$6.30291,105 shs$753.15 million
05/29/2024$6.26$6.29
+0.48%		$6.35$6.13429,162 shs$749.55 million
05/28/2024$6.50$6.26
-3.69%		$6.60$6.20409,122 shs$746.00 million
05/27/2024$6.50$6.50$6.51$6.34344,400 shs$774.61 million
05/24/2024$6.35$6.50
+2.36%		$6.51$6.34344,485 shs$774.57 million
05/23/2024$6.40$6.35
-0.70%		$6.44$6.17439,406 shs$756.73 million
05/22/2024$6.31$6.40
+1.35%		$6.46$5.65519,844 shs$762.09 million
05/21/2024$6.44$6.31
-2.02%		$6.41$6.22363,319 shs$751.96 million
05/20/2024$6.27$6.44
+2.71%		$6.45$6.14462,357 shs$767.46 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NASDAQ:LPRO) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media