Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LOPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 142.92 | -1.23 | -0.85% | 143.86 | 143.99 | 141.79 | 168,762 |
| Jun 06 2024 | 144.15 | -0.80 | -0.55% | 145.16 | 145.73 | 144.095 | 164,052 |
| Jun 05 2024 | 144.95 | 1.46 | 1.02% | 144.15 | 145.205 | 143.05 | 120,696 |
| Jun 04 2024 | 143.49 | -0.09 | -0.06% | 143.26 | 145.705 | 143.035 | 127,590 |
| Jun 03 2024 | 143.58 | 1.12 | 0.79% | 143.16 | 143.96 | 142.51 | 166,390 |
| May 31 2024 | 142.46 | 0.20 | 0.14% | 142.75 | 143.33 | 141.655 | 215,422 |
| May 30 2024 | 142.26 | 0.71 | 0.50% | 141.97 | 144.08 | 141.97 | 170,013 |
| May 29 2024 | 141.55 | -3.29 | -2.27% | 143.62 | 144.00 | 141.15 | 179,692 |
| May 28 2024 | 144.84 | -0.62 | -0.43% | 145.01 | 145.57 | 143.505 | 134,999 |
| May 24 2024 | 145.46 | 0.98 | 0.68% | 145.22 | 146.75 | 144.23 | 119,821 |
| May 23 2024 | 144.48 | -1.49 | -1.02% | 145.91 | 146.32 | 144.16 | 135,032 |
| May 22 2024 | 145.97 | -0.21 | -0.14% | 145.38 | 146.10 | 144.42 | 104,853 |
| May 21 2024 | 146.18 | -1.51 | -1.02% | 147.49 | 148.4963 | 145.82 | 151,144 |
| May 20 2024 | 147.69 | 2.82 | 1.95% | 145.66 | 147.789 | 144.71 | 184,417 |
| May 17 2024 | 144.87 | -0.13 | -0.09% | 144.44 | 145.1552 | 143.64 | 167,846 |
| May 16 2024 | 145.00 | 0.25 | 0.17% | 145.00 | 145.35 | 144.13 | 122,087 |
| May 15 2024 | 144.75 | 0.25 | 0.17% | 145.35 | 145.35 | 143.78 | 148,167 |
| May 14 2024 | 144.50 | -2.44 | -1.66% | 146.13 | 146.45 | 143.58 | 400,869 |
| May 13 2024 | 146.94 | -1.85 | -1.24% | 149.69 | 149.74 | 146.84 | 220,527 |
| May 10 2024 | 148.79 | -0.47 | -0.31% | 148.89 | 149.935 | 147.98 | 262,913 |
| May 09 2024 | 149.26 | 2.18 | 1.48% | 147.08 | 149.73 | 144.88 | 278,253 |
| May 08 2024 | 147.08 | 7.30 | 5.22% | 145.00 | 156.56 | 144.97 | 466,651 |
| May 07 2024 | 139.78 | 1.47 | 1.06% | 137.65 | 140.705 | 137.65 | 315,230 |
| May 06 2024 | 138.31 | 2.20 | 1.62% | 136.91 | 138.875 | 136.895 | 157,451 |
| May 03 2024 | 136.11 | 2.09 | 1.56% | 135.17 | 136.81 | 135.17 | 173,998 |
| May 02 2024 | 134.02 | 3.06 | 2.34% | 131.56 | 134.18 | 130.9501 | 182,516 |
| May 01 2024 | 130.96 | 0.94 | 0.72% | 130.02 | 132.63 | 130.02 | 202,565 |
| Apr 30 2024 | 130.02 | -2.21 | -1.67% | 131.25 | 132.115 | 129.86 | 209,738 |
| Apr 29 2024 | 132.23 | 0.25 | 0.19% | 132.44 | 133.80 | 131.84 | 142,999 |
| Apr 26 2024 | 131.98 | 2.07 | 1.59% | 129.95 | 133.87 | 129.95 | 262,927 |
| Apr 25 2024 | 129.91 | 1.03 | 0.80% | 128.27 | 130.41 | 127.65 | 260,906 |
| Apr 24 2024 | 128.88 | 0.18 | 0.14% | 129.14 | 129.75 | 128.48 | 203,620 |
| Apr 23 2024 | 128.70 | -0.24 | -0.19% | 129.21 | 129.99 | 128.63 | 191,182 |
| Apr 22 2024 | 128.94 | 1.79 | 1.41% | 127.23 | 129.14 | 126.17 | 153,703 |
| Apr 19 2024 | 127.15 | -3.93 | -3.00% | 131.48 | 131.48 | 126.61 | 218,955 |
| Apr 18 2024 | 131.08 | 0.31 | 0.24% | 131.46 | 132.10 | 128.425 | 151,078 |
| Apr 17 2024 | 130.77 | 0.01 | 0.01% | 131.59 | 132.905 | 130.60 | 158,554 |
| Apr 16 2024 | 130.76 | 0.94 | 0.72% | 129.34 | 131.01 | 128.65 | 178,488 |
| Apr 15 2024 | 129.82 | -0.88 | -0.67% | 130.97 | 131.95 | 129.80 | 114,978 |
| Apr 12 2024 | 130.70 | -1.46 | -1.10% | 131.98 | 131.99 | 130.33 | 104,730 |
| Apr 11 2024 | 132.16 | -0.18 | -0.14% | 133.16 | 134.04 | 132.10 | 106,807 |
| Apr 10 2024 | 132.34 | -0.39 | -0.29% | 132.33 | 134.24 | 131.20 | 130,595 |
| Apr 09 2024 | 132.73 | 0.98 | 0.74% | 132.14 | 134.63 | 130.66 | 309,368 |
| Apr 08 2024 | 131.75 | -0.70 | -0.53% | 132.89 | 133.14 | 131.21 | 155,816 |
| Apr 05 2024 | 132.45 | 0.51 | 0.39% | 132.22 | 133.22 | 131.29 | 129,546 |
| Apr 04 2024 | 131.94 | -1.38 | -1.04% | 134.07 | 134.24 | 131.94 | 96,762 |
| Apr 03 2024 | 133.32 | -2.16 | -1.59% | 134.92 | 136.49 | 133.26 | 172,508 |
| Apr 02 2024 | 135.48 | -1.87 | -1.36% | 137.17 | 137.70 | 134.89 | 170,521 |
| Apr 01 2024 | 137.35 | 1.14 | 0.84% | 136.08 | 137.59 | 136.04 | 129,903 |
| Mar 28 2024 | 136.21 | 1.29 | 0.96% | 135.41 | 136.76 | 134.805 | 199,766 |
| Mar 27 2024 | 134.92 | 1.31 | 0.98% | 134.43 | 135.39 | 133.56 | 118,770 |
| Mar 26 2024 | 133.61 | -0.27 | -0.20% | 134.33 | 134.33 | 132.75 | 118,616 |
| Mar 25 2024 | 133.88 | 0.58 | 0.44% | 132.89 | 134.07 | 131.08 | 129,550 |
| Mar 22 2024 | 133.30 | 0.14 | 0.11% | 133.98 | 134.02 | 131.69 | 105,960 |
| Mar 21 2024 | 133.16 | -1.35 | -1.00% | 135.10 | 135.10 | 133.16 | 127,254 |
| Mar 20 2024 | 134.51 | 1.24 | 0.93% | 132.77 | 134.51 | 132.68 | 117,352 |
| Mar 19 2024 | 133.27 | -0.49 | -0.37% | 133.55 | 134.37 | 132.475 | 139,668 |
| Mar 18 2024 | 133.76 | 1.07 | 0.81% | 132.65 | 137.30 | 132.55 | 197,349 |
| Mar 15 2024 | 132.69 | 1.11 | 0.84% | 131.06 | 133.27 | 131.06 | 360,068 |
| Mar 14 2024 | 131.58 | -1.39 | -1.05% | 132.43 | 133.27 | 130.945 | 137,461 |
| Mar 13 2024 | 132.97 | 0.49 | 0.37% | 131.90 | 133.2699 | 131.90 | 101,404 |
| Mar 12 2024 | 132.48 | -0.58 | -0.44% | 132.64 | 132.83 | 131.46 | 96,975 |
| Mar 11 2024 | 133.06 | 0.26 | 0.20% | 133.09 | 133.80 | 132.65 | 126,779 |
