LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.74	36.74	36.53	36.67	36.67	-0.81%	853
Feb 26, 2026	36.73	36.97	36.72	36.97	36.97	-0.39%	1,184
Feb 25, 2026	37.36	37.36	37.02	37.11	37.11	-0.36%	254
Feb 24, 2026	37.20	37.26	37.20	37.25	37.25	1.07%	3,068
Feb 23, 2026	38.12	38.12	36.85	36.85	36.85	-0.79%	1,309
Feb 20, 2026	37.16	37.16	37.15	37.15	37.14	0.90%	487
Feb 19, 2026	36.99	36.99	36.77	36.81	36.81	0.08%	546
Feb 18, 2026	36.86	36.86	36.78	36.78	36.78	-0.10%	362
Feb 17, 2026	36.71	36.82	36.71	36.82	36.82	0.06%	1,076
Feb 13, 2026	36.79	36.79	36.79	36.79	36.79	0.67%	190
Feb 12, 2026	36.54	36.55	36.54	36.55	36.55	-1.14%	339
Feb 11, 2026	36.95	36.97	36.95	36.97	36.97	0.33%	364
Feb 10, 2026	36.80	37.09	36.77	36.85	36.85	-0.14%	29,611
Feb 9, 2026	36.53	36.92	36.53	36.90	36.90	0.91%	1,609
Feb 6, 2026	36.57	36.57	36.57	36.57	36.57	2.54%	33
Feb 5, 2026	35.68	35.69	35.66	35.66	35.66	-0.93%	1,689
Feb 4, 2026	36.38	36.38	36.00	36.00	35.99	-0.46%	1,932
Feb 3, 2026	36.35	36.35	35.91	36.16	36.16	1.23%	2,733
Feb 2, 2026	35.49	35.83	35.49	35.72	35.72	1.11%	111,827
Jan 30, 2026	35.20	35.33	35.20	35.33	35.33	-0.60%	218
Jan 29, 2026	35.47	35.54	35.47	35.54	35.54	0.14%	1,621
Jan 28, 2026	35.51	35.51	35.49	35.49	35.49	-0.12%	230
Jan 27, 2026	35.54	35.54	35.53	35.53	35.53	0.17%	3,126
Jan 26, 2026	35.42	35.47	35.42	35.47	35.47	0.83%	133
Jan 23, 2026	35.23	35.23	35.18	35.18	35.18	-0.91%	239
Jan 22, 2026	35.55	35.59	35.51	35.51	35.50	0.25%	2,253
Jan 21, 2026	35.49	35.49	35.42	35.42	35.42	1.80%	1,344
Jan 20, 2026	34.79	34.81	34.79	34.79	34.79	-1.54%	1,882
Jan 16, 2026	35.36	35.36	35.30	35.34	35.34	0.19%	2,918
Jan 15, 2026	35.12	35.30	35.12	35.27	35.27	1.31%	5,421
Jan 14, 2026	34.81	34.81	34.81	34.81	34.81	0.36%	3
Jan 13, 2026	34.69	34.69	34.69	34.69	34.69	0.24%	104
Jan 12, 2026	34.57	34.63	34.57	34.61	34.60	0.80%	400
Jan 9, 2026	34.33	34.33	34.33	34.33	34.33	1.04%	133
Jan 8, 2026	33.98	33.98	33.98	33.98	33.98	1.03%	166
Jan 7, 2026	33.63	33.63	33.63	33.63	33.63	-1.49%	122
Jan 6, 2026	34.14	34.14	34.14	34.14	34.14	0.93%	77
Jan 5, 2026	33.49	33.84	33.49	33.82	33.82	1.14%	323
Jan 2, 2026	33.33	33.44	33.33	33.44	33.44	1.17%	456
Dec 31, 2025	33.06	33.06	33.06	33.06	33.05	-0.68%	27
Dec 30, 2025	33.37	33.37	33.28	33.28	33.28	-0.49%	482
Dec 29, 2025	33.47	33.50	33.45	33.45	33.45	-1.07%	907
Dec 26, 2025	33.83	33.85	33.80	33.81	33.53	-0.09%	133,831
Dec 24, 2025	33.84	33.84	33.84	33.84	33.56	0.25%	-
Dec 23, 2025	33.75	33.75	33.75	33.75	33.48	0.16%	89
Dec 22, 2025	33.70	33.70	33.70	33.70	33.43	1.00%	-
Dec 19, 2025	33.39	33.39	33.36	33.36	33.09	0.45%	579
Dec 18, 2025	33.21	33.21	33.21	33.21	32.94	0.73%	48
Dec 17, 2025	33.51	33.52	32.97	32.97	32.71	-1.39%	3,110
Dec 16, 2025	33.57	33.57	33.44	33.44	33.17	-0.47%	130
Dec 15, 2025	33.60	33.60	33.60	33.60	33.32	0.46%	56
Dec 12, 2025	33.46	33.46	33.36	33.44	33.17	-1.48%	1,121
Dec 11, 2025	33.94	33.94	33.94	33.94	33.67	1.04%	299
Dec 10, 2025	33.20	33.59	33.20	33.59	33.32	2.26%	1,830
Dec 9, 2025	32.85	32.85	32.85	32.85	32.58	0.06%	71
Dec 8, 2025	32.91	32.91	32.83	32.83	32.56	-0.65%	404
Dec 5, 2025	33.05	33.05	33.05	33.05	32.78	-0.23%	150
Dec 4, 2025	33.12	33.12	33.12	33.12	32.85	0.43%	-
Dec 3, 2025	32.98	32.98	32.98	32.98	32.71	0.96%	17
Dec 2, 2025	32.66	32.66	32.66	32.66	32.40	0.29%	72
Dec 1, 2025	32.67	32.67	32.57	32.57	32.31	-1.14%	311
Nov 28, 2025	32.95	32.95	32.95	32.95	32.68	0.19%	101
Nov 26, 2025	33.09	33.09	32.89	32.89	32.62	0.60%	272
Nov 25, 2025	32.54	33.63	32.54	32.69	32.42	1.41%	20,866
Nov 24, 2025	32.24	32.24	32.24	32.24	31.97	0.42%	47
Nov 21, 2025	32.10	32.10	32.10	32.10	31.84	1.10%	6
Nov 20, 2025	31.75	31.75	31.75	31.75	31.49	-0.70%	-
Nov 19, 2025	31.98	31.98	31.98	31.98	31.72	0.20%	118
Nov 18, 2025	31.91	31.91	31.91	31.91	31.65	-0.33%	12
Nov 17, 2025	31.93	32.02	31.93	32.02	31.76	-0.89%	2,179
Nov 14, 2025	32.48	32.48	32.30	32.30	32.04	-0.30%	738
Nov 13, 2025	32.40	32.40	32.40	32.40	32.14	-2.03%	22
Nov 12, 2025	33.07	33.07	33.07	33.07	32.80	0.40%	3
Nov 11, 2025	32.94	32.94	32.94	32.94	32.67	-0.34%	164
Nov 10, 2025	33.09	33.09	33.05	33.05	32.78	0.65%	157
Nov 7, 2025	32.88	32.88	32.73	32.84	32.57	0.34%	1,636
Nov 6, 2025	33.00	33.00	32.73	32.73	32.46	-1.52%	363
Nov 5, 2025	33.23	33.23	33.23	33.23	32.96	1.25%	49
Nov 4, 2025	33.15	33.15	32.82	32.82	32.55	-1.30%	362
Nov 3, 2025	33.25	33.25	33.25	33.25	32.98	-0.21%	26
Oct 31, 2025	33.32	33.32	33.32	33.32	33.05	0.27%	15
Oct 30, 2025	33.70	33.70	33.24	33.24	32.97	-0.84%	254
Oct 29, 2025	33.51	33.52	33.51	33.52	33.24	1.02%	555
Oct 28, 2025	33.18	33.18	33.18	33.18	32.91	0.86%	214
Oct 27, 2025	32.83	32.89	32.83	32.89	32.63	-0.10%	414
Oct 24, 2025	32.93	32.93	32.93	32.93	32.66	0.52%	24
Oct 23, 2025	32.75	32.75	32.75	32.75	32.49	1.35%	3
Oct 22, 2025	32.32	32.32	32.32	32.32	32.06	-1.19%	9
Oct 21, 2025	32.71	32.71	32.71	32.71	32.44	0.25%	7
Oct 20, 2025	32.62	32.62	32.62	32.62	32.36	1.09%	9
Oct 17, 2025	32.27	32.27	32.27	32.27	32.01	-0.48%	31
Oct 16, 2025	32.43	32.43	32.43	32.43	32.17	-0.68%	88
Oct 15, 2025	32.65	32.65	32.65	32.65	32.39	0.34%	82
Oct 14, 2025	32.54	32.54	32.54	32.54	32.27	1.10%	29
Oct 13, 2025	32.18	32.18	32.18	32.18	31.92	1.47%	10
Oct 10, 2025	31.72	31.72	31.72	31.72	31.46	-1.85%	53
Oct 9, 2025	32.31	32.31	32.31	32.31	32.05	-0.92%	1
Oct 8, 2025	32.61	32.61	32.61	32.61	32.35	1.35%	-
Oct 7, 2025	32.18	32.18	32.18	32.18	31.92	-1.03%	105
Oct 6, 2025	32.51	32.51	32.51	32.51	32.25	0.31%	11