Skip to main content
LPRO logo

Open Lending Corporation

LPRONASDAQFinancialsCredit Services

$3.14Today:- (-)1Y +61.03%

As of Aug 7, 2026 close

Market cap
$369.82M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.18$3.15
Volume (live)
-
Avg. volume (3M)
-

Open Lending (LPRO) Historical Stock Prices

Analyze Open Lending (LPRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Open Lending (LPRO) Interactive Price Chart

Interactive historical price chart showing Open Lending stock price movements and trends across multiple time periods.

Loading chart...

LPRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily77 records
Showing 1-50 of 77
Scroll for more columns
LPRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 7, 20263.143.143.143.143.14N/A
Aug 6, 20263.143.143.143.143.14N/A
Aug 5, 20263.143.143.143.143.14N/A
Aug 4, 20263.143.143.143.143.14N/A
Aug 3, 20263.143.143.143.143.14N/A
Jul 31, 20263.143.143.143.143.14N/A
Jul 30, 20263.143.143.143.143.14N/A
Jul 29, 20263.153.153.143.143.141.02M
Jul 28, 20263.143.153.143.153.15767.63K
Jul 27, 20263.153.153.143.143.143.92M
Jul 24, 20263.143.153.143.153.151.89M
Jul 23, 20263.133.153.133.133.13935.28K
Jul 22, 20263.133.143.133.143.141.12M
Jul 21, 20263.133.143.133.143.142.42M
Jul 20, 20263.133.143.133.143.142.27M
Jul 17, 20263.133.143.133.143.141.42M
Jul 16, 20263.133.143.133.143.141.35M
Jul 15, 20263.133.143.133.133.132.48M
Jul 14, 20263.123.143.123.143.141.94M
Jul 13, 20263.123.133.123.123.12994.34K
Jul 10, 20263.133.143.123.123.122.71M
Jul 9, 20263.133.143.133.133.131.40M
Jul 8, 20263.123.143.123.143.141.81M
Jul 7, 20263.123.133.123.133.132.35M
Jul 6, 20263.123.133.113.133.134.31M
Jul 2, 20263.113.123.113.113.112.69M
Jul 1, 20263.113.123.103.113.115.61M
Jun 30, 20263.123.123.103.113.114.43M
Jun 29, 20263.113.123.113.123.123.74M
Jun 26, 20263.123.123.113.123.124.13M
Jun 25, 20263.123.133.113.123.124.13M
Jun 24, 20263.113.133.113.133.133.21M
Jun 23, 20263.123.133.113.123.124.79M
Jun 22, 20263.113.133.113.133.132.96M
Jun 18, 20263.123.123.103.113.117.95M
Jun 17, 20263.113.123.103.103.1026.32M
Jun 16, 20263.113.133.113.113.1128.22M
Jun 15, 20262.232.282.082.102.101.94M
Jun 12, 20262.132.232.132.182.181.41M
Jun 11, 20262.122.152.042.132.13549.33K
Jun 10, 20262.092.142.062.122.12441.85K
Jun 9, 20262.112.212.022.102.101.57M
Jun 8, 20262.112.172.032.112.111.54M
Jun 5, 20262.212.272.002.112.111.64M
Jun 4, 20262.182.332.132.242.24800.08K
Jun 3, 20262.462.482.152.182.181.05M
Jun 2, 20262.202.502.092.482.481.96M
Jun 1, 20262.252.302.172.212.21957.92K
May 29, 20262.292.342.222.282.28681.03K
May 28, 20262.452.452.272.292.292.07M
Show:
of 77

Source: Daily price history (open, high, low, close and volume). Data as of Aug 7, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.