LOPE Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-19,W-36,M-50 200: 188.75  100: 197.06
50: 199.97 21: 193.1		 Yes 166.1 163.25 November 10, 2025
D-20,W-36,M-51 200: 189.06  100: 197.74
50: 201.47 21: 196.24		 Yes 168.43 166.1 November 7, 2025
D-20,W-37,M-51 200: 189.32  100: 198.38
50: 202.91 21: 199.42		 Yes 163.39 167.05 November 6, 2025
D-25,W-41,M-55 200: 189.57  100: 199.01
50: 204.37 21: 202.82		 Yes 185.56 178.28 November 5, 2025
D-28,W-44,M-57 200: 189.65  100: 199.42
50: 205.44 21: 205.41		 Yes 183.26 184.86 November 4, 2025
D-26,W-45,M-56 200: 189.66  100: 199.7
50: 206.28 21: 207.57		 Yes 188.52 183.26 November 3, 2025
D-28,W-45,M-57 200: 189.68  100: 200.02
50: 207.22 21: 210.13		 Yes 208.89 188.3 October 31, 2025
D-43,W-56,M-64 200: 189.66  100: 200.24
50: 207.99 21: 212.43		 No 204.72 206.79 October 30, 2025
D-39,W-54,M-63 200: 189.45  100: 200.09
50: 208.04 21: 213.02		 No 213.14 204.09 October 29, 2025
D-52,W-63,M-67 200: 189.27  100: 200
50: 208.2 21: 213.96		 No 217.78 214.45 October 28, 2025
D-60,W-66,M-69 200: 188.96  100: 199.69
50: 207.94 21: 213.91		 No 218.31 218.48 October 27, 2025
D-60,W-66,M-69 200: 188.6  100: 199.3
50: 207.51 21: 213.43		 No 219.86 218.35 October 24, 2025
D-65,W-67,M-70 200: 188.25  100: 198.9
50: 207.07 21: 212.91		 No 218.39 220.55 October 23, 2025
D-62,W-66,M-69 200: 187.87  100: 198.45
50: 206.52 21: 212.1		 No 216.16 218.12 October 22, 2025
D-58,W-65,M-68 200: 187.51  100: 198.03
50: 206.05 21: 211.47		 No 212.94 215.03 October 21, 2025
D-54,W-63,M-67 200: 187.18  100: 197.67
50: 205.68 21: 211.1		 No 212.98 212.64 October 20, 2025
D-52,W-63,M-66 200: 186.87  100: 197.36
50: 205.4 21: 210.93		 No 209.69 211.6 October 17, 2025
D-47,W-61,M-65 200: 186.57  100: 197.05
50: 205.14 21: 210.86		 No 210.89 208.41 October 16, 2025
D-52,W-63,M-66 200: 186.23  100: 196.81
50: 205.01 21: 211.12		 No 213.21 211.34 October 15, 2025
D-56,W-64,M-67 200: 185.84  100: 196.5
50: 204.75 21: 211.1		 No 207.6 213.24 October 14, 2025
D-46,W-61,M-65 200: 185.09  100: 195.9
50: 204.27 21: 211.21		 No 208.04 207.86 October 10, 2025
D-44,W-60,M-64 200: 184.73  100: 195.65
50: 204.12 21: 211.56		 No 211.26 207 October 9, 2025
D-51,W-64,M-66 200: 184.39  100: 195.41
50: 204 21: 212.04		 No 209.23 211 October 8, 2025
D-48,W-62,M-65 200: 184  100: 195.09
50: 203.72 21: 212.15		 No 215.24 209.23 October 7, 2025
D-64,W-70,M-68 200: 183.63  100: 194.8
50: 203.49 21: 212.45		 No 217.24 215.99 October 6, 2025
D-68,W-70,M-69 200: 183.2  100: 194.37
50: 202.98 21: 212.08		 No 218.87 217.24 October 3, 2025
D-71,W-71,M-69 200: 182.74  100: 193.9
50: 202.4 21: 211.54		 No 217.25 218.37 October 2, 2025
D-71,W-71,M-70 200: 182.29  100: 193.41
50: 201.75 21: 210.82		 No 219.33 218.18 October 1, 2025
D-75,W-71,M-70 200: 181.84  100: 192.91
50: 201.08 21: 210.05		 No 216.84 219.52 September 30, 2025
D-73,W-70,M-70 200: 181.37  100: 192.37
50: 200.33 21: 209.05		 No 216.21 217.87 September 29, 2025
D-72,W-70,M-70 200: 180.92  100: 191.85
50: 199.61 21: 208.12		 No 214.63 216.94 September 26, 2025
D-69,W-69,M-69 200: 180.47  100: 191.35
50: 198.9 21: 207.19		 No 211.17 214.3 September 25, 2025
D-65,W-67,M-69 200: 180.05  100: 190.89
50: 198.28 21: 206.44		 No 212.05 211.17 September 24, 2025
D-69,W-68,M-69 200: 179.66  100: 190.49
50: 197.75 21: 205.95		 No 211.51 212.63 September 23, 2025
D-69,W-67,M-69 200: 179.26  100: 190.05
50: 197.14 21: 205.24		 No 209.93 211.96 September 22, 2025
D-66,W-67,M-68 200: 178.85  100: 189.61
50: 196.54 21: 204.54		 No 210.08 209.82 September 19, 2025
D-65,W-66,M-68 200: 178.47  100: 189.2
50: 196 21: 203.98		 No 208.78 209.17 September 18, 2025
D-64,W-66,M-68 200: 178.09  100: 188.8
50: 195.46 21: 203.43		 No 207.45 208.82 September 17, 2025
D-63,W-65,M-68 200: 177.73  100: 188.41
50: 194.91 21: 202.87		 No 206.59 207.8 September 16, 2025
D-61,W-67,M-68 200: 177.38  100: 188.02
50: 194.39 21: 202.35		 No 209.66 206.48 September 15, 2025
D-69,W-67,M-68 200: 177.05  100: 187.65
50: 193.89 21: 201.91		 No 209.5 209.66 September 12, 2025
D-68,W-67,M-68 200: 176.68  100: 187.21
50: 193.25 21: 201.09		 No 203.49 209.5 September 11, 2025
D-59,W-62,M-67 200: 176.32  100: 186.77
50: 192.59 21: 200.21		 No 204.31 202.49 September 10, 2025
D-67,W-65,M-67 200: 176.03  100: 186.45
50: 192.18 21: 199.97		 No 206.27 205.29 September 9, 2025
D-67,W-64,M-68 200: 175.71  100: 186.08
50: 191.65 21: 199.41		 No 205.07 205.45 September 8, 2025
D-66,W-64,M-67 200: 175.37  100: 185.69
50: 191.08 21: 198.77		 No 205.31 204.28 September 5, 2025
D-68,W-64,M-67 200: 175.06  100: 185.32
50: 190.55 21: 198.19		 No 202.5 205.14 September 4, 2025
D-69,W-65,M-68 200: 174.75  100: 184.92
50: 189.95 21: 197.46		 No 202.16 205.54 September 3, 2025
D-66,W-63,M-67 200: 174.44  100: 184.51
50: 189.31 21: 196.61		 No 199.59 203.18 September 2, 2025
D-64,W-63,M-67 200: 174.15  100: 184.14
50: 188.75 21: 195.92		 No 201.31 201.57 August 29, 2025
D-63,W-62,M-67 200: 173.87  100: 183.79
50: 188.23 21: 195.33		 No 203.23 200.74 August 28, 2025
D-69,W-64,M-68 200: 173.59  100: 183.45
50: 187.71 21: 194.76		 No 203.59 203.52 August 27, 2025
D-70,W-64,M-68 200: 173.28  100: 183.05
50: 187.07 21: 193.83		 No 203.12 203.88 August 26, 2025
D-69,W-64,M-68 200: 172.95  100: 182.63
50: 186.38 21: 192.78		 No 202.21 203.07 August 25, 2025
D-70,W-64,M-68 200: 172.63  100: 182.22
50: 185.7 21: 191.69		 No 205.1 203.39 August 22, 2025
D-74,W-65,M-68 200: 172.3  100: 181.8
50: 184.98 21: 190.46		 No 201.69 205.23 August 21, 2025
D-74,W-64,M-68 200: 171.64  100: 180.93
50: 183.45 21: 187.58		 No 199.21 202.97 August 19, 2025
D-71,W-61,M-67 200: 171.34  100: 180.48
50: 182.65 21: 185.96		 No 194.73 199.35 August 18, 2025
D-70,W-61,M-67 200: 171.06  100: 180.1
50: 181.97 21: 184.56		 No 197.14 197.64 August 15, 2025
D-68,W-60,M-66 200: 170.81  100: 179.75
50: 181.33 21: 183.18		 No 197.23 196.1 August 14, 2025
D-72,W-62,M-67 200: 170.59  100: 179.42
50: 180.73 21: 181.82		 No 198.86 198 August 13, 2025
D-72,W-62,M-67 200: 170.37  100: 179.05
50: 180.02 21: 180.11		 No 195.92 198 August 12, 2025
D-70,W-62,M-66 200: 170.13  100: 178.67
50: 179.29 21: 178.23		 No 197.56 195.79 August 11, 2025
D-74,W-62,M-67 200: 169.91  100: 178.33
50: 178.61 21: 176.38		 No 195.49 198.23 August 8, 2025
D-72,W-60,M-66 200: 169.66  100: 177.93
50: 177.81 21: 174.08		 No 187 194.68 August 7, 2025
D-46,W-45,M-60 200: 169.45  100: 177.6
50: 177.12 21: 171.92		 No 168.73 172.05 August 6, 2025
D-35,W-42,M-58 200: 169.47  100: 177.71
50: 177.33 21: 171.9		 Yes 170.15 167.66 August 5, 2025
D-40,W-43,M-59 200: 169.54  100: 177.93
50: 177.73 21: 172.35		 No 170.87 170.46 August 4, 2025
D-39,W-43,M-59 200: 169.6  100: 178.09
50: 178.02 21: 172.55		 No 168.22 170.15 August 1, 2025
D-35,W-42,M-59 200: 169.67  100: 178.25
50: 178.34 21: 172.8		 Yes 169.97 168.63 July 31, 2025
D-38,W-44,M-60 200: 169.78  100: 178.46
50: 178.74 21: 173.24		 No 168.89 170.67 July 30, 2025
D-31,W-42,M-59 200: 169.86  100: 178.63
50: 179.07 21: 173.51		 Yes 167.38 168.28 July 29, 2025
D-27,W-42,M-58 200: 169.95  100: 178.84
50: 179.51 21: 174.06		 Yes 168.85 167.19 July 28, 2025
D-29,W-42,M-59 200: 170.06  100: 179.09
50: 180.01 21: 174.78		 Yes 169.33 168.64 July 25, 2025
D-29,W-42,M-59 200: 170.15  100: 179.32
50: 180.48 21: 175.43		 Yes 169.06 168.69 July 24, 2025
D-31,W-43,M-59 200: 170.24  100: 179.54
50: 180.96 21: 176.14		 Yes 169.57 170.19 July 23, 2025
D-30,W-43,M-59 200: 170.32  100: 179.74
50: 181.4 21: 176.76		 Yes 170.32 169.57 July 22, 2025
D-30,W-44,M-59 200: 170.4  100: 179.96
50: 181.88 21: 177.52		 Yes 172.66 170.1 July 21, 2025
D-32,W-44,M-60 200: 170.47  100: 180.17
50: 182.36 21: 178.3		 No 171.41 171.82 July 18, 2025
D-29,W-43,M-60 200: 170.51  100: 180.35
50: 182.79 21: 178.99		 Yes 170.57 170.42 July 17, 2025
D-26,W-43,M-59 200: 170.56  100: 180.57
50: 183.3 21: 179.89		 Yes 170.41 169.37 July 16, 2025
D-26,W-43,M-59 200: 170.63  100: 180.81
50: 183.87 21: 180.99		 Yes 172.61 169.85 July 15, 2025
D-29,W-45,M-61 200: 170.67  100: 181.04
50: 184.44 21: 182.17		 No 173.44 172.78 July 14, 2025
D-29,W-45,M-61 200: 170.65  100: 181.22
50: 184.91 21: 183.15		 No 174.3 172.79 July 11, 2025
D-31,W-46,M-61 200: 170.64  100: 181.39
50: 185.41 21: 184.25		 No 176.68 174.23 July 10, 2025
D-33,W-47,M-62 200: 170.6  100: 181.55
50: 185.86 21: 185.3		 No 178.27 176.36 July 9, 2025
D-36,W-49,M-64 200: 170.53  100: 181.66
50: 186.25 21: 186.24		 No 180.08 178.72 July 8, 2025
D-37,W-53,M-64 200: 170.46  100: 181.73
50: 186.56 21: 187.03		 No 181.94 179.84 July 7, 2025
D-42,W-53,M-66 200: 170.37  100: 181.78
50: 186.83 21: 187.79		 No 183.18 183.43 July 3, 2025
D-40,W-52,M-66 200: 170.24  100: 181.75
50: 186.97 21: 188.25		 No 188.47 182.51 July 2, 2025
D-50,W-58,M-68 200: 170.09  100: 181.74
50: 187.16 21: 188.85		 No 189.06 189.29 July 1, 2025
D-50,W-59,M-68 200: 169.9  100: 181.6
50: 187.07 21: 188.81		 No 186.76 189 June 30, 2025
D-51,W-59,M-68 200: 169.72  100: 181.46
50: 186.99 21: 188.79		 No 187.16 189.45 June 27, 2025
D-46,W-56,M-67 200: 169.52  100: 181.3
50: 186.89 21: 188.72		 No 185.49 186.81 June 26, 2025
D-44,W-55,M-66 200: 169.33  100: 181.19
50: 186.89 21: 188.92		 No 189.87 185.47 June 25, 2025
D-49,W-58,M-68 200: 169.15  100: 181.11
50: 186.95 21: 189.28		 No 191.95 189.08 June 24, 2025
D-54,W-60,M-69 200: 168.93  100: 180.96
50: 186.86 21: 189.3		 No 189.04 191.67 June 23, 2025
D-48,W-58,M-68 200: 168.44  100: 180.61
50: 186.59 21: 189.1		 No 186.66 188.34 June 18, 2025
D-44,W-56,M-66 200: 168.2  100: 180.46
50: 186.52 21: 189.18		 No 186.52 185.66 June 17, 2025
D-45,W-55,M-67 200: 168  100: 180.37
50: 186.55 21: 189.55		 No 186.01 186.69 June 16, 2025
D-42,W-55,M-66 200: 167.82  100: 180.25
50: 186.54 21: 189.85		 No 182.01 184.86 June 13, 2025
D-40,W-55,M-65 200: 167.67  100: 180.15
50: 186.61 21: 190.38		 No 183.36 183.75 June 12, 2025
D-39,W-54,M-65 200: 167.53  100: 180.08
50: 186.73 21: 191.07		 No 183.64 183.51 June 11, 2025
D-39,W-54,M-65 200: 167.37  100: 180
50: 186.86 21: 191.87		 No 186.03 183.45 June 10, 2025
D-41,W-64,M-66 200: 167.22  100: 179.93
50: 187 21: 192.76		 No 194.43 185.54 June 9, 2025
D-53,W-64,M-71 200: 167.07  100: 179.82
50: 187.06 21: 193.52		 No 191.76 194.2 June 6, 2025
D-48,W-61,M-69 200: 166.82  100: 179.52
50: 186.77 21: 193.44		 No 196.3 190.54 June 5, 2025
D-55,W-65,M-71 200: 166.6  100: 179.3
50: 186.61 21: 193.75		 No 197.35 194.83 June 4, 2025
D-60,W-68,M-73 200: 166.34  100: 178.98
50: 186.28 21: 193.64		 No 200.43 197.35 June 3, 2025
D-69,W-68,M-74 200: 166.04  100: 178.61
50: 185.83 21: 193.25		 No 196.89 200.76 June 2, 2025
D-65,W-68,M-74 200: 165.7  100: 178.16
50: 185.22 21: 192.45		 No 194.83 197.85 May 30, 2025
D-61,W-67,M-73 200: 165.39  100: 177.75
50: 184.7 21: 191.89		 No 196.12 195.36 May 29, 2025
D-62,W-67,M-73 200: 165.09  100: 177.39
50: 184.27 21: 191.52		 No 196.44 195.57 May 28, 2025
D-65,W-68,M-73 200: 164.81  100: 177.02
50: 183.81 21: 191.09		 No 195.46 196.84 May 27, 2025
D-61,W-67,M-73 200: 164.51  100: 176.62
50: 183.27 21: 190.49		 No 192.81 194.17 May 23, 2025
D-60,W-66,M-73 200: 164.21  100: 176.26
50: 182.83 21: 190.1		 No 193.26 193.41 May 22, 2025
D-61,W-66,M-73 200: 163.94  100: 175.91
50: 182.4 21: 189.75		 No 195.68 193.99 May 21, 2025
D-68,W-70,M-73 200: 163.66  100: 175.54
50: 181.92 21: 189.31		 No 197.26 197.11 May 20, 2025
D-71,W-70,M-74 200: 163.35  100: 175.11
50: 181.3 21: 188.49		 No 197.14 197.98 May 19, 2025
D-70,W-70,M-74 200: 163.03  100: 174.64
50: 180.62 21: 187.49		 No 195.56 197.44 May 16, 2025
D-68,W-69,M-73 200: 162.72  100: 174.18
50: 179.94 21: 186.44		 No 194.85 195.74 May 15, 2025
D-67,W-68,M-73 200: 162.45  100: 173.74
50: 179.29 21: 185.46		 No 197.38 194.25 May 14, 2025
D-69,W-68,M-73 200: 162.19  100: 173.32
50: 178.68 21: 184.53		 No 195.82 195.09 May 13, 2025
2025 © SwingIdea.com