LOPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.26	39.26	39.26	39.26	39.26	-1.01%	119
Jun 25, 2026	39.43	39.66	39.43	39.66	39.66	1.80%	929
Jun 24, 2026	38.96	38.96	38.96	38.96	38.95	0.78%	12
Jun 23, 2026	38.84	38.95	38.65	38.65	38.65	-1.52%	5,224
Jun 22, 2026	39.25	39.25	39.25	39.25	39.25	0.91%	154
Jun 18, 2026	38.80	38.90	38.79	38.90	38.90	1.46%	355
Jun 17, 2026	38.34	38.34	38.34	38.34	38.33	-0.63%	26
Jun 16, 2026	38.58	38.58	38.58	38.58	38.58	0.28%	21
Jun 15, 2026	38.47	38.47	38.47	38.47	38.47	1.09%	108
Jun 12, 2026	38.05	38.05	38.05	38.05	38.05	1.03%	2
Jun 11, 2026	37.66	37.66	37.66	37.66	37.66	2.53%	106
Jun 10, 2026	36.74	36.74	36.74	36.74	36.74	-2.49%	2
Jun 9, 2026	37.68	37.68	37.68	37.68	37.68	0.61%	30
Jun 8, 2026	37.45	37.45	37.45	37.45	37.45	-0.02%	12
Jun 5, 2026	38.11	38.11	37.46	37.46	37.46	-2.36%	208
Jun 4, 2026	38.36	38.36	38.36	38.36	38.36	0.25%	7
Jun 3, 2026	38.27	38.27	38.27	38.27	38.27	-0.10%	176
Jun 2, 2026	38.20	38.31	38.20	38.31	38.31	2.54%	1,535
Jun 1, 2026	37.36	37.36	37.36	37.36	37.36	-1.07%	57
May 29, 2026	37.76	37.76	37.76	37.76	37.76	0.03%	18
May 28, 2026	37.75	37.75	37.75	37.75	37.75	-0.05%	24
May 27, 2026	37.84	37.84	37.77	37.77	37.77	-0.02%	133
May 26, 2026	37.77	37.77	37.77	37.77	37.77	2.07%	4
May 22, 2026	37.09	37.09	37.01	37.01	37.01	1.14%	497
May 21, 2026	36.59	36.59	36.56	36.59	36.59	-0.10%	2,234
May 20, 2026	36.63	36.63	36.63	36.63	36.63	1.23%	172
May 19, 2026	36.18	36.18	36.18	36.18	36.18	-1.61%	86
May 18, 2026	36.79	36.79	36.77	36.77	36.77	-0.66%	364
May 15, 2026	37.02	37.02	37.02	37.02	37.02	-2.29%	113
May 14, 2026	37.89	37.89	37.89	37.89	37.89	0.34%	63
May 13, 2026	37.76	37.76	37.76	37.76	37.76	-	6
May 12, 2026	37.61	37.76	37.35	37.76	37.76	-0.44%	1,421
May 11, 2026	37.88	38.16	37.88	37.93	37.93	0.69%	315
May 8, 2026	37.72	37.86	37.67	37.67	37.67	0.01%	892
May 7, 2026	38.36	38.36	37.66	37.66	37.66	-1.74%	1,158
May 6, 2026	38.30	38.33	38.16	38.33	38.33	2.31%	1,284
May 5, 2026	37.58	37.58	37.47	37.47	37.47	1.22%	100
May 4, 2026	37.02	37.02	37.02	37.02	37.01	-0.68%	70
May 1, 2026	37.27	37.27	37.27	37.27	37.27	-0.37%	-
Apr 30, 2026	36.97	37.41	36.97	37.41	37.41	2.28%	541
Apr 29, 2026	36.60	36.60	36.57	36.57	36.57	-1.37%	111
Apr 28, 2026	37.08	37.08	37.08	37.08	37.08	-1.55%	2
Apr 27, 2026	37.67	37.67	37.67	37.67	37.66	0.19%	135
Apr 24, 2026	39.53	39.53	37.59	37.59	37.59	0.12%	685
Apr 23, 2026	37.63	37.66	37.55	37.55	37.55	1.77%	1,322
Apr 22, 2026	36.84	36.89	36.83	36.89	36.89	1.31%	1,400
Apr 21, 2026	36.83	36.83	36.42	36.42	36.42	-0.63%	209
Apr 20, 2026	36.81	36.82	36.65	36.65	36.65	-0.20%	1,355
Apr 17, 2026	36.68	36.72	36.68	36.72	36.72	1.20%	205
Apr 16, 2026	36.28	36.28	36.28	36.28	36.28	-0.38%	14
Apr 15, 2026	36.34	36.42	36.34	36.42	36.42	-1.49%	321
Apr 14, 2026	37.02	37.02	36.98	36.98	36.97	0.20%	396
Apr 13, 2026	37.46	37.46	36.90	36.90	36.90	0.39%	305
Apr 10, 2026	36.82	36.82	36.75	36.75	36.75	0.01%	1,466
Apr 9, 2026	36.75	36.75	36.75	36.75	36.75	1.02%	3
Apr 8, 2026	36.38	36.38	36.38	36.38	36.38	3.65%	69
Apr 7, 2026	35.10	35.10	35.10	35.10	35.10	0.10%	108
Apr 6, 2026	35.71	35.71	35.06	35.06	35.06	-0.22%	226
Apr 2, 2026	35.14	35.14	35.14	35.14	35.14	-0.23%	156
Apr 1, 2026	35.22	35.22	35.22	35.22	35.22	1.57%	5
Mar 31, 2026	34.52	34.68	34.52	34.68	34.67	3.09%	126
Mar 30, 2026	33.64	33.64	33.64	33.64	33.63	-1.03%	22
Mar 27, 2026	34.34	34.34	33.99	33.99	33.99	-0.91%	186
Mar 26, 2026	34.30	34.30	34.30	34.30	34.30	-2.26%	63
Mar 25, 2026	35.09	35.09	35.09	35.09	35.09	1.09%	85
Mar 24, 2026	34.71	34.71	34.71	34.71	34.71	1.04%	11
Mar 23, 2026	34.36	34.36	34.36	34.36	34.36	2.23%	17
Mar 20, 2026	33.61	33.61	33.61	33.61	33.61	-2.34%	28
Mar 19, 2026	34.76	34.76	33.96	34.41	34.41	-	633
Mar 18, 2026	34.42	34.42	34.42	34.42	34.42	-1.28%	20
Mar 17, 2026	34.86	34.86	34.86	34.86	34.86	0.43%	130
Mar 16, 2026	35.05	35.05	34.71	34.71	34.71	0.97%	877
Mar 13, 2026	34.61	34.61	34.38	34.38	34.38	-0.74%	249
Mar 12, 2026	34.97	34.97	34.64	34.64	34.64	-1.51%	114
Mar 11, 2026	35.36	35.36	35.05	35.16	35.16	-0.02%	775
Mar 10, 2026	35.30	35.60	35.17	35.17	35.17	0.12%	1,269
Mar 9, 2026	34.30	35.13	34.30	35.13	35.13	1.20%	374
Mar 6, 2026	34.81	34.85	34.68	34.72	34.72	-2.02%	1,509
Mar 5, 2026	35.59	35.59	35.43	35.43	35.43	-2.29%	205
Mar 4, 2026	36.28	36.29	36.26	36.26	36.26	0.55%	554
Mar 3, 2026	35.51	36.06	35.49	36.06	36.06	-2.40%	667
Mar 2, 2026	36.52	36.95	36.52	36.95	36.95	0.77%	387
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	-0.09%	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	-0.92%	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