Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LPRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.11 | -0.08 | -1.54% | 5.32 | 5.35 | 5.07 | 273,019 |
| May 02 2024 | 5.19 | 0.06 | 1.17% | 5.21 | 5.2275 | 5.05 | 256,158 |
| May 01 2024 | 5.13 | 0.03 | 0.59% | 5.09 | 5.34 | 5.064 | 574,193 |
| Apr 30 2024 | 5.10 | 0.10 | 2.00% | 5.00 | 5.11 | 4.93 | 477,499 |
| Apr 29 2024 | 5.00 | 0.04 | 0.81% | 5.00 | 5.155 | 4.98 | 325,420 |
| Apr 26 2024 | 4.96 | 0.04 | 0.81% | 4.93 | 5.02 | 4.84 | 568,067 |
| Apr 25 2024 | 4.92 | 0.05 | 1.03% | 4.78 | 4.93 | 4.72 | 348,690 |
| Apr 24 2024 | 4.87 | -0.09 | -1.81% | 4.95 | 5.01 | 4.85 | 479,563 |
| Apr 23 2024 | 4.96 | 0.09 | 1.85% | 4.90 | 5.06 | 4.87 | 382,808 |
| Apr 22 2024 | 4.87 | 0.21 | 4.51% | 4.68 | 4.91 | 4.66 | 530,463 |
| Apr 19 2024 | 4.66 | 0.03 | 0.65% | 4.58 | 4.695 | 4.57 | 551,075 |
| Apr 18 2024 | 4.63 | -0.13 | -2.73% | 4.83 | 4.865 | 4.605 | 426,339 |
| Apr 17 2024 | 4.76 | -0.04 | -0.83% | 4.92 | 4.97 | 4.75 | 432,685 |
| Apr 16 2024 | 4.80 | -0.11 | -2.24% | 4.97 | 4.97 | 4.80 | 464,811 |
| Apr 15 2024 | 4.91 | -0.18 | -3.54% | 5.11 | 5.13 | 4.91 | 393,039 |
| Apr 12 2024 | 5.09 | -0.12 | -2.30% | 5.20 | 5.20 | 5.04 | 322,637 |
| Apr 11 2024 | 5.21 | -0.13 | -2.43% | 5.45 | 5.45 | 5.18 | 420,862 |
| Apr 10 2024 | 5.34 | -0.30 | -5.32% | 5.44 | 5.59 | 5.295 | 443,549 |
| Apr 09 2024 | 5.64 | 0.06 | 1.08% | 5.68 | 5.715 | 5.60 | 292,712 |
| Apr 08 2024 | 5.58 | 0.08 | 1.45% | 5.54 | 5.66 | 5.51 | 337,573 |
| Apr 05 2024 | 5.50 | -0.03 | -0.54% | 5.59 | 5.61 | 5.47 | 507,939 |
| Apr 04 2024 | 5.53 | -0.15 | -2.64% | 5.77 | 5.775 | 5.51 | 412,669 |
| Apr 03 2024 | 5.68 | -0.03 | -0.53% | 5.66 | 5.75 | 5.625 | 412,882 |
| Apr 02 2024 | 5.71 | -0.25 | -4.19% | 5.95 | 5.96 | 5.6146 | 505,891 |
| Apr 01 2024 | 5.96 | -0.30 | -4.79% | 6.25 | 6.25 | 5.93 | 598,357 |
| Mar 28 2024 | 6.26 | 0.07 | 1.13% | 6.24 | 6.34 | 6.08 | 616,387 |
| Mar 27 2024 | 6.19 | 0.08 | 1.31% | 6.17 | 6.245 | 5.97 | 806,144 |
| Mar 26 2024 | 6.11 | 0.02 | 0.33% | 6.11 | 6.23 | 5.89 | 920,862 |
| Mar 25 2024 | 6.09 | -1.05 | -14.71% | 6.89 | 6.96 | 5.96 | 1,139,603 |
| Mar 22 2024 | 7.14 | -0.26 | -3.51% | 7.42 | 7.465 | 7.075 | 464,612 |
| Mar 21 2024 | 7.40 | -0.02 | -0.27% | 7.46 | 7.48 | 7.215 | 455,758 |
| Mar 20 2024 | 7.42 | 0.37 | 5.25% | 6.94 | 7.485 | 6.94 | 383,104 |
| Mar 19 2024 | 7.05 | 0.41 | 6.17% | 6.62 | 7.06 | 6.62 | 453,859 |
| Mar 18 2024 | 6.64 | -0.03 | -0.45% | 6.66 | 6.94 | 6.61 | 267,376 |
| Mar 15 2024 | 6.67 | -0.05 | -0.74% | 6.69 | 6.82 | 6.61 | 612,875 |
| Mar 14 2024 | 6.72 | -0.30 | -4.27% | 6.99 | 7.02 | 6.63 | 400,025 |
| Mar 13 2024 | 7.02 | 0.01 | 0.14% | 6.99 | 7.19 | 6.99 | 244,988 |
| Mar 12 2024 | 7.01 | -0.17 | -2.37% | 7.10 | 7.18 | 7.01 | 277,181 |
| Mar 11 2024 | 7.18 | -0.07 | -0.97% | 7.24 | 7.30 | 7.15 | 260,839 |
| Mar 08 2024 | 7.25 | 0.40 | 5.84% | 6.94 | 7.28 | 6.94 | 430,341 |
| Mar 07 2024 | 6.85 | 0.05 | 0.74% | 6.88 | 6.985 | 6.84 | 240,623 |
| Mar 06 2024 | 6.80 | 0.02 | 0.29% | 6.82 | 6.8603 | 6.70 | 289,240 |
| Mar 05 2024 | 6.78 | -0.39 | -5.44% | 7.11 | 7.14 | 6.77 | 449,744 |
| Mar 04 2024 | 7.17 | 0.12 | 1.70% | 6.98 | 7.305 | 6.98 | 472,293 |
| Mar 01 2024 | 7.05 | -0.21 | -2.89% | 7.31 | 7.31 | 6.95 | 576,997 |
| Feb 29 2024 | 7.26 | -0.07 | -0.95% | 7.42 | 7.48 | 7.21 | 559,788 |
| Feb 28 2024 | 7.33 | -0.69 | -8.60% | 6.65 | 7.69 | 6.21 | 904,954 |
| Feb 27 2024 | 8.02 | 0.07 | 0.88% | 8.05 | 8.10 | 7.705 | 693,701 |
| Feb 26 2024 | 7.95 | -0.16 | -1.97% | 8.03 | 8.14 | 7.91 | 372,195 |
| Feb 23 2024 | 8.11 | 0.11 | 1.44% | 8.00 | 8.14 | 7.965 | 335,464 |
| Feb 22 2024 | 7.995 | 0.00 | 0.06% | 7.98 | 8.06 | 7.91 | 401,844 |
| Feb 21 2024 | 7.99 | 0.04 | 0.50% | 7.90 | 8.015 | 7.855 | 381,499 |
| Feb 20 2024 | 7.95 | -0.12 | -1.49% | 7.93 | 8.15 | 7.85 | 277,941 |
| Feb 16 2024 | 8.07 | -0.30 | -3.58% | 8.32 | 8.355 | 8.07 | 376,496 |
| Feb 15 2024 | 8.37 | 0.53 | 6.76% | 7.93 | 8.425 | 7.88 | 534,565 |
| Feb 14 2024 | 7.84 | 0.18 | 2.35% | 7.77 | 7.85 | 7.625 | 510,760 |
| Feb 13 2024 | 7.66 | -0.10 | -1.29% | 7.45 | 7.76 | 7.43 | 611,103 |
| Feb 12 2024 | 7.76 | 0.26 | 3.47% | 7.50 | 7.83 | 7.44 | 423,777 |
| Feb 09 2024 | 7.50 | 0.13 | 1.76% | 7.41 | 7.555 | 7.41 | 359,000 |
| Feb 08 2024 | 7.37 | 0.06 | 0.82% | 7.30 | 7.415 | 7.18 | 224,765 |
| Feb 07 2024 | 7.31 | -0.04 | -0.54% | 7.34 | 7.375 | 7.04 | 406,699 |
| Feb 06 2024 | 7.35 | 0.57 | 8.41% | 7.46 | 7.5501 | 7.11 | 496,431 |
| Feb 05 2024 | 6.78 | -0.30 | -4.24% | 6.97 | 6.97 | 6.78 | 257,374 |
