Other US listings · LPRO · stock
Open Lending Corp (LPRO) stock price history
Every Other US listings trading session of Open Lending Corp from Mar 26, 2018 to Jul 29, 2026: 2,097 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LPRO adjusted close, 2018 to 2026
- $43.09
- All time high, 2021
- $3.15
- 52 week high, $1.17 low
- 2,097
- Daily sessions since 2018
Last updated Jul 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
LPRO key facts
- Open Lending Corp (LPRO) closed at $3.14 on Jul 29, 2026 on Other US listings.
- LPRO's all time high close is $43.09, set on Jun 30, 2021; its all time low close is $0.8340 on Apr 17, 2025.
- LPRO's 52 week range is $1.17 to $3.15.
- LPRO returned +27.1% over the year to Jul 29, 2026 and -91.7% over five years.
- Since Mar 26, 2018 LPRO returned -67%, -12.6% a year compounded.
- LPRO's deepest drawdown was -98.1% from Jun 30, 2021 to Apr 17, 2025.
- DataCedar holds 2,097 daily sessions of LPRO history from Mar 26, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LPRO price chart, 2018 to 2026
LPRO returns
Price return from the last close on or before the window start to Jul 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +77.4% |
| 6 months | +69.7% |
| Year to date | +103.9% |
| 1 year | +27.1% |
| 3 years | -72.4% |
| 5 years | -91.7% |
| 10 years | n/a |
| Since Mar 26, 2018 | -67.5% |
| Compound annual growth, 8.3 years | -12.6% |
LPRO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.09 on Jun 30, 2021
- All time low close
- $0.8340 on Apr 17, 2025
- 52 week high
- $3.15 on Jul 23, 2026
- 52 week low
- $1.17 on Mar 27, 2026
- Deepest drawdown
- -98.1% from Jun 30, 2021 to Apr 17, 2025, not yet recovered
- Best single session
- +48.1% on Jun 16, 2026
- Worst single session
- -57.6% on Apr 1, 2025
- Volatility, 1 year annualised
- 77.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +232%
- Worst calendar year
- 2025, -74%
LPRO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 26, 2018; 2026 runs to Jul 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.58 | $3.15 | $1.17 | $3.14 | +102.6% | 220.7M | 143 |
| 2025 | $6.03 | $6.73 | $0.7000 | $1.55 | -74.0% | 327.6M | 250 |
| 2024 | $8.39 | $8.70 | $4.57 | $5.97 | -29.8% | 104M | 252 |
| 2023 | $6.80 | $11.99 | $4.89 | $8.51 | +26.1% | 181.1M | 250 |
| 2022 | $22.64 | $23.73 | $6.11 | $6.75 | -70.0% | 224.4M | 251 |
| 2021 | $35.00 | $44.00 | $20.61 | $22.48 | -35.7% | 260.3M | 252 |
| 2020 | $10.41 | $35.24 | $9.37 | $34.96 | +231.7% | 186.7M | 253 |
| 2019 | $9.75 | $10.55 | $9.75 | $10.54 | +8.1% | 17.8M | 252 |
| 2018 | $9.65 | $11.52 | $9.65 | $9.75 | n/a | 1.1M | 194 |
LPRO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $3.14 | +1.0% |
| June 2026 | $3.11 | +36.4% |
| May 2026 | $2.28 | +29.5% |
| April 2026 | $1.76 | +40.8% |
| March 2026 | $1.25 | -6.0% |
| February 2026 | $1.33 | -25.7% |
| January 2026 | $1.79 | +15.5% |
| December 2025 | $1.55 | -18.8% |
| November 2025 | $1.91 | +0.5% |
| October 2025 | $1.90 | -10.0% |
| September 2025 | $2.11 | 0.0% |
| August 2025 | $2.11 | -3.7% |
About the LPRO data
Daily bars. 2,097 sessions from Mar 26, 2018 to Jul 29, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LPRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
LPRO share price history
