Open Lending Corporation (LPRO) NASDAQ

Currency In USD

LPRO Historical Return

If you invested $1000 in Open Lending Corporation (LPRO) since IPO date, it would be worth $324.35 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $75.66, while $1000 invested 1 year ago would be worth $1,605.13. This corresponds to total returns of -67.56%, -92.43%, 60.51%, respectively, with annualized returns of -12.76%, -40.31%, 60.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LPRO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	3.11	3.13	3.13	3.13	3.11	2.95M
June 18, 2026	3.12	3.11	3.11	3.12	3.1	7.69M
June 17, 2026	3.11	3.11	3.11	3.12	3.1	26.3M
June 16, 2026	3.11	3.11	3.11	3.13	3.11	27.9M
June 15, 2026	2.23	2.1	2.1	2.28	2.08	1.94M
June 12, 2026	2.13	2.18	2.18	2.24	2.13	1.41M
June 11, 2026	2.12	2.13	2.13	2.15	2.05	549,285
June 10, 2026	2.09	2.12	2.12	2.14	2.06	441,845
June 09, 2026	2.11	2.1	2.1	2.22	2.02	1.57M
June 08, 2026	2.11	2.11	2.11	2.17	2.03	1.54M
June 05, 2026	2.21	2.11	2.11	2.27	2	0
June 04, 2026	2.18	2.24	2.24	2.33	2.13	800,076
June 03, 2026	2.47	2.18	2.18	2.48	2.15	1.05M
June 02, 2026	2.2	2.48	2.48	2.5	2.09	1.94M
June 01, 2026	2.25	2.21	2.21	2.3	2.17	957,851
May 29, 2026	2.29	2.28	2.28	2.34	2.22	680,550
May 28, 2026	2.45	2.29	2.29	2.45	2.27	2.07M
May 27, 2026	2.23	2.43	2.43	2.46	2.23	3.99M
May 26, 2026	2.12	2.24	2.24	2.3	2.12	1.53M
May 22, 2026	1.99	2.11	2.11	2.18	1.96	1.31M
May 21, 2026	1.76	1.94	1.94	2.01	1.74	1.38M
May 20, 2026	1.77	1.8	1.8	1.87	1.76	389,297
May 19, 2026	1.78	1.8	1.8	1.89	1.74	556,571
May 18, 2026	1.85	1.77	1.77	1.85	1.67	1.07M
May 15, 2026	1.78	1.85	1.85	1.86	1.78	839,922
May 14, 2026	1.84	1.83	1.83	1.89	1.74	1.39M
May 13, 2026	1.82	1.85	1.85	1.89	1.76	974,035
May 12, 2026	1.86	1.85	1.85	1.92	1.78	832,333
May 11, 2026	1.9	1.85	1.85	1.96	1.79	631,535
May 08, 2026	1.69	1.9	1.9	1.91	1.49	2.43M
May 07, 2026	1.7	1.62	1.62	1.75	1.6	886,862
May 06, 2026	1.71	1.71	1.71	1.73	1.57	897,183
May 05, 2026	1.8	1.68	1.68	1.82	1.67	1.13M
May 04, 2026	1.74	1.77	1.77	1.8	1.67	812,388
May 01, 2026	1.77	1.77	1.77	1.81	1.73	496,301
April 30, 2026	1.74	1.76	1.76	1.77	1.7	339,517
April 29, 2026	1.78	1.77	1.77	1.81	1.72	331,027
April 28, 2026	1.75	1.79	1.79	1.8	1.67	348,363
April 27, 2026	1.75	1.76	1.76	1.82	1.73	395,760
April 24, 2026	1.68	1.77	1.77	1.78	1.65	345,729
April 23, 2026	1.74	1.67	1.67	1.75	1.63	649,014
April 22, 2026	1.72	1.75	1.75	1.81	1.67	728,156
April 21, 2026	1.76	1.71	1.71	1.9	1.7	844,465
April 20, 2026	1.69	1.77	1.77	1.78	1.69	461,675
April 17, 2026	1.73	1.71	1.71	1.8	1.69	548,141
April 16, 2026	1.67	1.69	1.69	1.71	1.62	414,833
April 15, 2026	1.6	1.68	1.68	1.7	1.6	403,216
April 14, 2026	1.58	1.61	1.61	1.64	1.56	567,025
April 13, 2026	1.45	1.54	1.54	1.57	1.4	756,458
April 10, 2026	1.45	1.45	1.45	1.55	1.42	781,884
April 09, 2026	1.4	1.46	1.46	1.51	1.36	747,775
April 08, 2026	1.32	1.41	1.41	1.42	1.31	983,391
April 07, 2026	1.23	1.26	1.26	1.29	1.2	699,000
April 06, 2026	1.2	1.23	1.23	1.29	1.2	393,290
April 02, 2026	1.24	1.2	1.2	1.25	1.18	475,956
April 01, 2026	1.26	1.24	1.24	1.28	1.23	369,486
March 31, 2026	1.24	1.25	1.25	1.31	1.23	551,170
March 30, 2026	1.23	1.23	1.23	1.27	1.2	1.01M
March 27, 2026	1.2	1.21	1.21	1.23	1.18	507,486
March 26, 2026	1.28	1.21	1.21	1.28	1.2	301,133