Open Lending Corporation - Common Stock (LPRO)
3.3000
+0.0400 (1.23%)
Open Lending Corp provides technology and services that enable financial institutions to offer automotive loans to their customers efficiently
The company specializes in enhancing the lending process through its proprietary platform, which uses data analytics and risk assessment tools to streamline decision-making and improve access to financing for consumers. By partnering with lenders, Open Lending simplifies the underwriting process, allowing them to serve a wider range of borrowers while mitigating risk. This innovative approach benefits both lenders and borrowers in the automotive market, fostering greater accessibility to vehicle financing solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 3.08 | 3.29 | 2.95 | 3.25 | 1,760,615 | 3.25 |
| 3/20/2025 | 3.41 | 3.41 | 3.02 | 3.08 | 1,638,145 | 3.08 |
| 3/19/2025 | 3.46 | 3.71 | 3.44 | 3.57 | 1,293,122 | 3.57 |
| 3/18/2025 | 3.84 | 3.85 | 3.15 | 3.48 | 2,385,385 | 3.48 |
| 3/17/2025 | 4.27 | 4.33 | 3.86 | 3.91 | 1,220,261 | 3.91 |
| 3/14/2025 | 4.28 | 4.46 | 4.25 | 4.31 | 589,475 | 4.31 |
| 3/13/2025 | 4.42 | 4.48 | 4.24 | 4.26 | 498,637 | 4.26 |
| 3/12/2025 | 4.53 | 4.55 | 4.27 | 4.42 | 483,748 | 4.42 |
| 3/11/2025 | 4.57 | 4.57 | 4.47 | 4.50 | 617,014 | 4.50 |
| 3/10/2025 | 4.69 | 4.79 | 4.37 | 4.54 | 1,010,272 | 4.54 |
| 3/07/2025 | 4.70 | 4.84 | 4.66 | 4.77 | 534,171 | 4.77 |
| 3/06/2025 | 4.67 | 4.77 | 4.55 | 4.73 | 447,078 | 4.73 |
| 3/05/2025 | 4.42 | 4.79 | 4.42 | 4.72 | 767,086 | 4.72 |
| 3/04/2025 | 4.50 | 4.64 | 4.33 | 4.41 | 805,928 | 4.41 |
| 3/03/2025 | 4.90 | 4.91 | 4.54 | 4.58 | 714,342 | 4.58 |
| 2/28/2025 | 4.95 | 5.00 | 4.81 | 4.88 | 410,039 | 4.88 |
| 2/27/2025 | 5.03 | 5.04 | 4.88 | 4.93 | 420,954 | 4.93 |
| 2/26/2025 | 5.25 | 5.25 | 4.99 | 5.04 | 451,014 | 5.04 |
| 2/25/2025 | 5.13 | 5.28 | 5.10 | 5.23 | 399,908 | 5.23 |
| 2/24/2025 | 5.22 | 5.24 | 5.00 | 5.11 | 360,367 | 5.11 |
| 2/21/2025 | 5.54 | 5.54 | 5.07 | 5.17 | 724,858 | 5.17 |
| 2/20/2025 | 5.59 | 5.71 | 5.35 | 5.44 | 438,049 | 5.44 |
| 2/19/2025 | 5.44 | 5.54 | 5.34 | 5.53 | 395,432 | 5.53 |
| 2/18/2025 | 5.72 | 5.72 | 5.46 | 5.48 | 384,117 | 5.48 |
| 2/14/2025 | 5.82 | 5.86 | 5.69 | 5.72 | 234,444 | 5.72 |
| 2/13/2025 | 5.83 | 5.83 | 5.70 | 5.73 | 286,017 | 5.73 |
| 2/12/2025 | 5.89 | 5.89 | 5.67 | 5.77 | 579,152 | 5.77 |
| 2/11/2025 | 6.09 | 6.15 | 5.89 | 6.00 | 284,321 | 6.00 |
| 2/10/2025 | 6.35 | 6.50 | 6.14 | 6.18 | 274,881 | 6.18 |
| 2/07/2025 | 6.52 | 6.57 | 6.24 | 6.32 | 266,721 | 6.32 |
| 2/06/2025 | 6.69 | 6.73 | 6.52 | 6.53 | 488,770 | 6.53 |
| 2/05/2025 | 6.57 | 6.69 | 6.50 | 6.61 | 504,128 | 6.61 |
| 2/04/2025 | 6.09 | 6.62 | 6.09 | 6.57 | 562,619 | 6.57 |
| 2/03/2025 | 5.87 | 6.13 | 5.84 | 6.12 | 334,496 | 6.12 |
| 1/31/2025 | 6.33 | 6.35 | 5.94 | 6.05 | 588,385 | 6.05 |
| 1/30/2025 | 6.37 | 6.56 | 6.15 | 6.37 | 609,201 | 6.37 |
| 1/29/2025 | 5.99 | 6.67 | 5.98 | 6.30 | 1,272,776 | 6.30 |
| 1/28/2025 | 5.28 | 5.67 | 5.25 | 5.64 | 440,015 | 5.64 |
| 1/27/2025 | 5.17 | 5.40 | 5.17 | 5.25 | 248,987 | 5.25 |
| 1/24/2025 | 5.07 | 5.19 | 5.00 | 5.16 | 239,723 | 5.16 |
| 1/23/2025 | 5.06 | 5.11 | 4.98 | 5.09 | 317,352 | 5.09 |
| 1/22/2025 | 5.18 | 5.19 | 5.08 | 5.09 | 435,081 | 5.09 |
| 1/21/2025 | 5.19 | 5.30 | 5.10 | 5.19 | 395,742 | 5.19 |
| 1/17/2025 | 5.15 | 5.25 | 5.12 | 5.14 | 462,382 | 5.14 |
| 1/16/2025 | 5.28 | 5.28 | 5.08 | 5.10 | 405,403 | 5.10 |
| 1/15/2025 | 5.34 | 5.36 | 5.20 | 5.28 | 260,944 | 5.28 |
| 1/14/2025 | 5.24 | 5.33 | 5.11 | 5.13 | 191,959 | 5.13 |
| 1/13/2025 | 5.11 | 5.15 | 5.05 | 5.15 | 220,426 | 5.15 |
| 1/10/2025 | 5.34 | 5.35 | 5.14 | 5.17 | 317,805 | 5.17 |
| 1/08/2025 | 5.48 | 5.53 | 5.40 | 5.46 | 248,910 | 5.46 |
| 1/07/2025 | 5.62 | 5.74 | 5.46 | 5.55 | 270,853 | 5.55 |
| 1/06/2025 | 5.85 | 5.90 | 5.60 | 5.61 | 231,293 | 5.61 |
| 1/03/2025 | 5.76 | 5.89 | 5.71 | 5.84 | 253,801 | 5.84 |
| 1/02/2025 | 6.03 | 6.05 | 5.61 | 5.71 | 192,683 | 5.71 |
| 12/31/2024 | 5.78 | 0.00 | 5.97 | 5.97 | 0 | 5.97 |
| 12/30/2024 | 5.81 | 5.85 | 5.67 | 5.78 | 237,755 | 5.78 |
| 12/27/2024 | 5.89 | 5.95 | 5.69 | 5.88 | 284,736 | 5.88 |
| 12/26/2024 | 5.80 | 6.00 | 5.80 | 5.95 | 158,187 | 5.95 |