U.S. markets open in 5 hours 41 minutes

Open Lending Corporation (LPRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.09+0.55 (+1.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 202138.6039.1338.4339.0939.09385,100
Jun 14, 202138.3439.0738.1338.5438.54406,600
Jun 11, 202138.4039.5838.0438.1938.19314,000
Jun 10, 202139.0439.4137.6138.3338.33394,800
Jun 09, 202140.0340.3138.9339.1139.11576,600
Jun 08, 202139.8340.4239.0140.0240.021,146,100
Jun 07, 202139.1639.9638.9039.8139.81813,200
Jun 04, 202139.2539.7438.8039.1539.15575,200
Jun 03, 202139.1039.4737.6139.2339.23505,400
Jun 02, 202139.4639.4638.7239.3039.30811,300
Jun 01, 202138.9339.3938.0439.3539.35492,800
May 28, 202138.3438.9037.5038.5838.58433,100
May 27, 202138.0738.7637.2538.1738.17807,400
May 26, 202136.9538.7136.9538.1438.14645,300
May 25, 202137.0038.4736.7637.0737.071,248,700
May 24, 202136.3937.0635.9036.7036.70637,600
May 21, 202136.2536.7035.4936.0536.05895,000
May 20, 202136.3036.8235.5835.8135.81415,400
May 19, 202134.9736.0734.4735.9835.98443,400
May 18, 202135.2836.6534.9935.5635.56703,800
May 17, 202135.3435.8634.3835.0835.08434,100
May 14, 202134.2535.7233.9935.5935.59592,900
May 13, 202134.7635.9033.2733.8733.871,538,500
May 12, 202135.1836.2534.5634.6634.661,183,900
May 11, 202134.0335.3133.0735.1835.181,873,800
May 10, 202138.2438.4335.3235.3435.34958,200
May 07, 202138.7539.3538.2038.3538.35644,900
May 06, 202138.0838.7536.8138.6538.65797,600
May 05, 202138.6639.6637.8038.0438.04701,000
May 04, 202138.5639.2037.3738.3838.381,177,500
May 03, 202139.6439.6538.5439.0539.05325,900
Apr 30, 202139.6540.1138.6239.0539.05317,000
Apr 29, 202140.4140.6139.2140.2940.29816,400
Apr 28, 202138.0240.0137.6739.9339.93582,400
Apr 27, 202138.4938.6637.8638.2438.24426,600
Apr 26, 202137.3738.5737.3738.1738.17985,000
Apr 23, 202137.1037.6736.9837.1037.10373,900
Apr 22, 202137.0437.4936.0436.7636.76500,500
Apr 21, 202135.3936.9735.1936.8636.86590,900
Apr 20, 202135.9836.4235.1035.6035.601,191,300
Apr 19, 202136.9737.5435.5035.7635.76571,600
Apr 16, 202138.0038.1836.7337.1037.10959,100
Apr 15, 202138.8138.8137.0437.7537.75613,300
Apr 14, 202138.3439.1337.8138.1038.10485,800
Apr 13, 202137.8338.3837.0438.1038.10520,200
Apr 12, 202138.6138.7437.0337.8037.80656,400
Apr 09, 202137.3338.7536.4438.5638.56981,200
Apr 08, 202138.8539.0938.0638.2038.20877,400
Apr 07, 202139.6540.0938.3938.6038.60649,900
Apr 06, 202140.0041.3539.7139.7939.79952,100
Apr 05, 202140.5942.1239.1039.9439.942,096,800
Apr 01, 202136.9041.5035.8641.2841.287,598,200
Mar 31, 202135.1435.7233.9635.4235.421,665,100
Mar 30, 202134.5736.0833.8035.2935.291,949,700
Mar 29, 202136.6837.4235.3436.0636.06510,000
Mar 26, 202136.0037.6536.0036.9536.95730,000
Mar 25, 202134.9736.1934.2736.0436.041,070,600
Mar 24, 202138.6538.6535.3235.4635.46742,300
Mar 23, 202139.4340.5638.2738.4738.47669,600
Mar 22, 202138.7040.6738.6939.4339.431,053,900
Mar 19, 202137.8639.1936.7638.5238.52942,800
Mar 18, 202139.1139.8237.3537.7937.791,028,700
Mar 17, 202140.5641.0738.7340.1540.15699,600
Mar 16, 202140.2541.6739.8941.1241.12772,900
Mar 15, 202140.3241.1239.5040.0740.07547,400
Mar 12, 202138.7340.2838.6740.0440.04783,300
Mar 11, 202137.3739.7337.0539.5239.521,082,100
Mar 10, 202137.5440.3436.5636.8336.831,574,800
Mar 09, 202133.5636.0033.5634.6834.681,519,000
Mar 08, 202136.6237.0832.7132.9032.901,330,000
Mar 05, 202137.5837.9732.7036.3436.341,954,300
Mar 04, 202138.8640.2535.7537.1637.161,659,600
Mar 03, 202140.0141.6938.2738.6538.65947,800
Mar 02, 202140.8841.1739.7940.0040.00412,700
Mar 01, 202139.0441.9938.9740.9740.97982,100
Feb 26, 202138.0838.7036.9438.2438.241,097,500
Feb 25, 202140.0040.8437.3438.0238.021,238,700
Feb 24, 202137.6539.3237.2539.0639.06754,500
Feb 23, 202136.5738.0533.7137.9037.901,305,000
Feb 22, 202138.1838.5337.1937.6137.61487,900
Feb 19, 202138.3140.1538.1638.7438.74804,700
Feb 18, 202138.4339.2637.5938.0038.00851,700
Feb 17, 202139.8039.8538.2638.7838.78669,500
Feb 16, 202142.9943.0039.3740.2640.26924,300
Feb 12, 202141.3142.6141.3142.2042.20558,200
Feb 11, 202142.1042.7440.6341.4341.43782,900
Feb 10, 202142.0042.4340.9341.8341.831,103,000
Feb 09, 202142.0242.5640.5040.7440.741,103,700
Feb 08, 202139.5641.9539.4041.8341.83812,300
Feb 05, 202140.5040.8139.2739.4239.42523,600
Feb 04, 202140.5041.4239.6740.2440.24517,000
Feb 03, 202141.2041.9339.4740.6240.621,955,400
Feb 02, 202138.4940.0038.4939.4039.401,423,100
Feb 01, 202136.2038.3635.8038.0038.001,304,600
Jan 29, 202135.2236.7234.0336.2936.291,815,100
Jan 28, 202132.0135.4932.0134.3834.381,365,900
Jan 27, 202133.8333.8831.2531.5431.541,924,600
Jan 26, 202136.1136.2433.9534.0434.04915,200
Jan 25, 202136.5037.4734.9835.2635.26741,500
Jan 22, 202137.0037.2036.3036.3936.39424,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...