Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 144.31 | 1.53 | 1.07% | 143.64 | 144.61 | 141.845 | 130,511 |
| Sep 20 2024 | 142.78 | 1.43 | 1.01% | 141.35 | 143.47 | 140.29 | 368,892 |
| Sep 19 2024 | 141.35 | -0.21 | -0.15% | 143.57 | 144.61 | 140.17 | 173,852 |
| Sep 18 2024 | 141.56 | -0.27 | -0.19% | 141.23 | 143.37 | 140.20 | 103,745 |
| Sep 17 2024 | 141.83 | -1.93 | -1.34% | 144.21 | 149.3335 | 141.35 | 176,215 |
| Sep 16 2024 | 143.76 | 0.63 | 0.44% | 143.05 | 145.15 | 142.91 | 95,970 |
| Sep 13 2024 | 143.13 | 2.02 | 1.43% | 142.13 | 144.89 | 142.015 | 117,367 |
| Sep 12 2024 | 141.11 | 2.10 | 1.51% | 139.01 | 141.55 | 139.01 | 110,349 |
| Sep 11 2024 | 139.01 | 1.20 | 0.87% | 136.94 | 139.33 | 135.16 | 137,429 |
| Sep 10 2024 | 137.81 | 1.25 | 0.92% | 137.20 | 138.80 | 136.25 | 136,112 |
| Sep 09 2024 | 136.56 | -0.85 | -0.62% | 137.56 | 137.985 | 135.90 | 147,009 |
| Sep 06 2024 | 137.41 | -4.73 | -3.33% | 142.43 | 142.525 | 137.34 | 104,567 |
| Sep 05 2024 | 142.14 | -2.24 | -1.55% | 144.01 | 144.34 | 140.91 | 137,176 |
| Sep 04 2024 | 144.38 | 1.13 | 0.79% | 143.58 | 146.4845 | 143.505 | 173,717 |
| Sep 03 2024 | 143.25 | -1.76 | -1.21% | 144.74 | 146.39 | 142.80 | 130,058 |
| Aug 30 2024 | 145.01 | 1.65 | 1.15% | 143.78 | 145.20 | 142.8006 | 105,921 |
| Aug 29 2024 | 143.36 | -0.14 | -0.10% | 144.44 | 144.9115 | 143.11 | 96,509 |
| Aug 28 2024 | 143.50 | 1.57 | 1.11% | 141.54 | 144.10 | 140.95 | 122,290 |
| Aug 27 2024 | 141.93 | 0.12 | 0.08% | 141.39 | 142.15 | 140.175 | 116,828 |
| Aug 26 2024 | 141.81 | -0.48 | -0.34% | 143.52 | 143.82 | 141.43 | 87,537 |
| Aug 23 2024 | 142.29 | 1.10 | 0.78% | 142.00 | 143.31 | 141.18 | 96,094 |
| Aug 22 2024 | 141.19 | -0.87 | -0.61% | 141.65 | 143.18 | 140.385 | 119,078 |
| Aug 21 2024 | 142.06 | 1.66 | 1.18% | 140.40 | 142.15 | 139.735 | 152,530 |
| Aug 20 2024 | 140.40 | 0.90 | 0.65% | 139.83 | 140.64 | 138.00 | 156,431 |
| Aug 19 2024 | 139.50 | -0.32 | -0.23% | 140.21 | 140.78 | 139.29 | 179,606 |
| Aug 16 2024 | 139.82 | -1.06 | -0.75% | 140.76 | 141.96 | 139.63 | 272,841 |
| Aug 15 2024 | 140.88 | -1.43 | -1.00% | 143.83 | 145.7808 | 140.82 | 213,111 |
| Aug 14 2024 | 142.31 | -0.70 | -0.49% | 142.64 | 143.38 | 141.16 | 94,091 |
| Aug 13 2024 | 143.01 | 1.42 | 1.00% | 142.71 | 143.13 | 141.32 | 114,543 |
| Aug 12 2024 | 141.59 | -1.90 | -1.32% | 142.64 | 143.21 | 140.40 | 117,882 |
| Aug 09 2024 | 143.49 | 0.14 | 0.10% | 143.98 | 144.14 | 142.66 | 104,133 |
| Aug 08 2024 | 143.35 | 1.12 | 0.79% | 143.50 | 144.975 | 142.185 | 143,284 |
| Aug 07 2024 | 142.23 | -5.16 | -3.50% | 149.25 | 151.39 | 141.63 | 260,063 |
| Aug 06 2024 | 147.39 | 0.05 | 0.03% | 147.39 | 149.525 | 146.96 | 190,484 |
| Aug 05 2024 | 147.34 | -4.54 | -2.99% | 146.64 | 148.89 | 143.4097 | 140,618 |
| Aug 02 2024 | 151.88 | -1.34 | -0.87% | 150.28 | 152.76 | 149.95 | 140,403 |
| Aug 01 2024 | 153.22 | -2.73 | -1.75% | 156.33 | 157.53 | 151.73 | 138,579 |
| Jul 31 2024 | 155.95 | 0.65 | 0.42% | 155.32 | 157.41 | 153.87 | 171,345 |
| Jul 30 2024 | 155.30 | 2.45 | 1.60% | 153.08 | 155.86 | 152.60 | 98,242 |
| Jul 29 2024 | 152.85 | -0.95 | -0.62% | 154.49 | 155.05 | 150.63 | 198,662 |
| Jul 26 2024 | 153.80 | 1.37 | 0.90% | 153.05 | 154.56 | 151.441 | 123,214 |
| Jul 25 2024 | 152.43 | 2.47 | 1.65% | 149.57 | 153.42 | 149.56 | 138,550 |
| Jul 24 2024 | 149.96 | -1.88 | -1.24% | 151.34 | 151.88 | 149.04 | 97,466 |
| Jul 23 2024 | 151.84 | 1.54 | 1.02% | 150.21 | 152.04 | 150.1698 | 98,922 |
| Jul 22 2024 | 150.30 | 1.65 | 1.11% | 148.83 | 150.48 | 147.3801 | 118,320 |
| Jul 19 2024 | 148.65 | -0.75 | -0.50% | 150.04 | 150.55 | 148.005 | 145,432 |
| Jul 18 2024 | 149.40 | -2.85 | -1.87% | 151.89 | 153.66 | 149.03 | 106,360 |
| Jul 17 2024 | 152.25 | 0.36 | 0.24% | 150.89 | 153.44 | 150.89 | 135,204 |
| Jul 16 2024 | 151.89 | 3.93 | 2.66% | 148.78 | 152.19 | 147.88 | 200,689 |
| Jul 15 2024 | 147.96 | 6.04 | 4.26% | 142.58 | 147.99 | 142.58 | 232,712 |
| Jul 12 2024 | 141.92 | 0.36 | 0.25% | 141.98 | 143.255 | 141.665 | 120,345 |
| Jul 11 2024 | 141.56 | 1.58 | 1.13% | 140.62 | 142.00 | 140.62 | 104,754 |
| Jul 10 2024 | 139.98 | -0.07 | -0.05% | 140.27 | 141.73 | 139.05 | 114,754 |
| Jul 09 2024 | 140.05 | -3.10 | -2.17% | 142.94 | 144.425 | 139.97 | 158,249 |
| Jul 08 2024 | 143.15 | -0.16 | -0.11% | 143.94 | 144.825 | 142.92 | 163,689 |
| Jul 05 2024 | 143.31 | 0.13 | 0.09% | 143.20 | 144.90 | 142.585 | 196,065 |
| Jul 03 2024 | 143.18 | 2.05 | 1.45% | 141.84 | 143.37 | 141.32 | 179,187 |
| Jul 02 2024 | 141.13 | -0.37 | -0.26% | 141.50 | 141.89 | 140.48 | 198,839 |
| Jul 01 2024 | 141.50 | 6.84 | 5.08% | 139.54 | 141.68 | 138.44 | 272,147 |
| Jun 28 2024 | 134.66 | 0.00 | 0.00% | 134.66 | 134.66 | 134.66 | 0 |
| Jun 27 2024 | 134.66 | -0.94 | -0.69% | 135.51 | 136.24 | 133.74 | 150,242 |
| Jun 26 2024 | 135.60 | -0.39 | -0.29% | 135.32 | 135.90 | 133.77 | 142,206 |
