Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Open Lending (LPRO) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free LPRO Stock Alerts
$6.27
+0.07 (+1.13%)
(As of 05/17/2024 08:53 PM 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%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

LPRO Stock Chart for Monday, May, 20, 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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer 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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders