Open Lending Corporation (LPRO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LPRO Historical Return
If you invested $1000 in Open Lending Corporation (LPRO) since IPO date, it would be worth $325.39 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $94.46, while $1000 invested 1 year ago would be worth $1,764.04. This corresponds to total returns of -67.46%, -90.55%, 76.4%, respectively, with annualized returns of -12.26%, -37.6%, 76.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LPRO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.14 | 1.02M |
| July 28, 2026 | 3.14 | 3.15 | 3.15 | 3.15 | 3.14 | 767,735 |
| July 27, 2026 | 3.15 | 3.14 | 3.14 | 3.15 | 3.14 | 3.92M |
| July 23, 2026 | 3.13 | 3.13 | 3.13 | 3.15 | 3.13 | 935,281 |
| July 22, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 1.13M |
| July 21, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 2.42M |
| July 20, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 2.27M |
| July 17, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 1.42M |
| July 16, 2026 | 3.13 | 3.14 | 3.14 | 3.14 | 3.13 | 1.35M |
| July 15, 2026 | 3.13 | 3.13 | 3.13 | 3.14 | 3.13 | 2.48M |
| July 14, 2026 | 3.12 | 3.14 | 3.14 | 3.14 | 3.12 | 1.95M |
| July 13, 2026 | 3.12 | 3.12 | 3.12 | 3.13 | 3.12 | 994,343 |
| July 10, 2026 | 3.13 | 3.12 | 3.12 | 3.14 | 3.12 | 2.72M |
| July 09, 2026 | 3.13 | 3.13 | 3.13 | 3.14 | 3.13 | 1.41M |
| July 08, 2026 | 3.12 | 3.14 | 3.14 | 3.14 | 3.12 | 1.81M |
| July 07, 2026 | 3.12 | 3.13 | 3.13 | 3.13 | 3.12 | 2.35M |
| July 06, 2026 | 3.12 | 3.13 | 3.13 | 3.13 | 3.11 | 4.31M |
| July 02, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.11 | 2.71M |
| July 01, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.1 | 5.68M |
| June 30, 2026 | 3.12 | 3.11 | 3.11 | 3.12 | 3.1 | 4.43M |
| June 29, 2026 | 3.11 | 3.12 | 3.12 | 3.12 | 3.11 | 3.75M |
| June 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.11 | 4.12M |
| June 25, 2026 | 3.12 | 3.12 | 3.12 | 3.13 | 3.11 | 4.12M |
| June 24, 2026 | 3.11 | 3.13 | 3.13 | 3.13 | 3.11 | 3.2M |
| June 23, 2026 | 3.12 | 3.12 | 3.12 | 3.13 | 3.11 | 4.79M |
| 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 |
AD
