Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lendingclub Corp
(NY:
LC
)
9.020
+0.040 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
9.060
9.120
9.010
9.020
463,821
+0.04(+0.45%)
May 23, 2024
9.290
9.320
8.930
8.980
914,272
-0.31(-3.34%)
May 22, 2024
9.280
9.390
9.205
9.290
733,748
-0.02(-0.21%)
May 21, 2024
9.340
9.470
9.250
9.310
690,829
-0.07(-0.75%)
May 20, 2024
9.500
9.640
9.330
9.380
1,181,479
-0.12(-1.26%)
May 17, 2024
9.380
9.650
9.310
9.500
751,445
+0.13(+1.39%)
May 16, 2024
9.450
9.500
9.340
9.370
680,436
-0.10(-1.06%)
May 15, 2024
9.500
9.580
9.310
9.470
1,192,716
+0.22(+2.38%)
May 14, 2024
9.360
9.520
9.240
9.250
1,316,376
+0.08(+0.87%)
May 13, 2024
9.200
9.420
9.030
9.170
1,497,158
+0.16(+1.78%)
May 10, 2024
9.210
9.235
8.910
9.010
3,754,798
-0.22(-2.38%)
May 09, 2024
9.160
9.270
9.045
9.230
2,013,162
+0.06(+0.65%)
May 08, 2024
8.870
9.220
8.810
9.170
1,660,246
+0.18(+2.00%)
May 07, 2024
9.150
9.265
8.980
8.990
2,253,977
-0.16(-1.75%)
May 06, 2024
9.340
9.360
9.090
9.150
2,030,236
-0.13(-1.40%)
May 03, 2024
9.540
9.600
9.270
9.280
1,670,526
-0.05(-0.54%)
May 02, 2024
9.200
9.380
8.870
9.330
2,507,605
+0.33(+3.67%)
May 01, 2024
8.400
9.270
8.400
9.000
4,471,666
+1.48(+19.68%)
Apr 30, 2024
7.660
7.715
7.480
7.520
2,864,642
-0.29(-3.71%)
Apr 29, 2024
8.150
8.175
7.800
7.810
1,538,617
-0.29(-3.58%)
Apr 26, 2024
8.020
8.160
8.000
8.100
548,462
+0.08(+1.00%)
Apr 25, 2024
8.060
8.115
7.905
8.020
598,035
-0.17(-2.08%)
Apr 24, 2024
8.150
8.265
8.080
8.190
1,514,665
-0.01(-0.12%)
Apr 23, 2024
8.060
8.370
8.060
8.200
1,166,869
+0.11(+1.36%)
Apr 22, 2024
7.980
8.140
7.780
8.090
943,917
+0.19(+2.41%)
Apr 19, 2024
7.590
7.930
7.560
7.900
1,340,179
+0.29(+3.81%)
Apr 18, 2024
7.620
7.790
7.522
7.610
1,444,902
+0.00(+0.00%)
Apr 17, 2024
7.750
7.815
7.590
7.610
882,700
-0.07(-0.91%)
Apr 16, 2024
7.720
7.860
7.615
7.680
1,149,804
-0.12(-1.54%)
Apr 15, 2024
8.100
8.180
7.780
7.800
1,202,662
-0.29(-3.58%)
Apr 12, 2024
8.160
8.245
8.020
8.090
718,678
-0.18(-2.18%)
Apr 11, 2024
8.360
8.410
8.150
8.270
850,545
-0.06(-0.72%)
Apr 10, 2024
8.500
8.550
8.280
8.330
1,189,660
-0.48(-5.45%)
Apr 09, 2024
8.740
8.810
8.600
8.810
629,142
+0.13(+1.50%)
Apr 08, 2024
8.570
8.755
8.555
8.680
449,215
+0.20(+2.36%)
Apr 05, 2024
8.370
8.530
8.310
8.480
704,755
+0.04(+0.47%)
Apr 04, 2024
8.910
8.980
8.405
8.440
2,117,072
-0.30(-3.43%)
Apr 03, 2024
8.610
9.030
8.560
8.740
2,387,124
+0.04(+0.46%)
Apr 02, 2024
8.570
8.730
8.440
8.700
1,126,921
-0.06(-0.68%)
Apr 01, 2024
8.830
8.960
8.665
8.760
1,359,225
-0.03(-0.34%)
Mar 28, 2024
8.680
9.015
8.650
8.790
2,086,796
+0.11(+1.27%)
Mar 27, 2024
8.540
8.680
8.470
8.680
691,785
+0.25(+2.97%)
Mar 26, 2024
8.650
8.700
8.420
8.430
917,643
-0.01(-0.12%)
Mar 25, 2024
8.500
8.620
8.430
8.440
570,684
-0.02(-0.24%)
Mar 22, 2024
8.540
8.630
8.410
8.460
974,820
-0.09(-1.05%)
Mar 21, 2024
8.350
8.620
8.310
8.550
1,004,197
+0.30(+3.64%)
Mar 20, 2024
7.660
8.460
7.660
8.250
1,485,841
+0.54(+7.00%)
Mar 19, 2024
7.690
7.805
7.660
7.710
688,512
-0.01(-0.13%)
Mar 18, 2024
7.760
7.810
7.630
7.720
637,380
-0.04(-0.52%)
Mar 15, 2024
7.690
7.980
7.690
7.760
1,204,899
-0.01(-0.13%)
Mar 14, 2024
7.930
8.020
7.665
7.770
1,014,530
-0.22(-2.75%)
Mar 13, 2024
7.790
8.040
7.790
7.990
1,368,149
+0.17(+2.17%)
Mar 12, 2024
7.950
8.000
7.740
7.820
1,145,077
-0.17(-2.13%)
Mar 11, 2024
8.040
8.130
7.980
7.990
830,606
-0.08(-0.99%)
Mar 08, 2024
8.110
8.260
8.065
8.070
836,362
+0.07(+0.88%)
Mar 07, 2024
8.070
8.150
7.950
8.000
886,933
+0.02(+0.25%)
Mar 06, 2024
8.070
8.150
7.930
7.980
904,290
-0.01(-0.13%)
Mar 05, 2024
7.930
8.170
7.903
7.990
929,558
-0.05(-0.62%)
Mar 04, 2024
8.240
8.310
8.020
8.040
824,552
-0.17(-2.07%)
Mar 01, 2024
8.150
8.330
7.990
8.210
1,255,244
+0.10(+1.23%)
Feb 29, 2024
8.190
8.340
8.045
8.110
908,081
+0.08(+1.00%)
Feb 28, 2024
8.180
8.320
8.010
8.030
1,199,387
-0.27(-3.25%)
Feb 27, 2024
8.230
8.365
8.180
8.300
744,653
+0.18(+2.22%)
Feb 26, 2024
8.110
8.335
8.015
8.120
946,958
-0.03(-0.37%)
Feb 23, 2024
7.940
8.290
7.920
8.150
1,501,934
+0.19(+2.39%)
Feb 22, 2024
8.130
8.200
7.925
7.960
1,574,866
-0.23(-2.81%)
Feb 21, 2024
8.240
8.240
8.070
8.190
1,636,740
-0.17(-2.03%)
Feb 20, 2024
8.580
8.610
8.340
8.360
1,344,763
-0.35(-4.02%)
Feb 16, 2024
8.740
8.940
8.655
8.710
1,289,329
-0.17(-1.91%)
Feb 15, 2024
8.760
8.890
8.655
8.880
1,158,269
+0.22(+2.54%)
Feb 14, 2024
8.660
8.750
8.450
8.660
1,386,710
+0.18(+2.12%)
Feb 13, 2024
8.480
8.590
8.250
8.480
2,105,241
-0.39(-4.40%)
Feb 12, 2024
8.620
8.950
8.620
8.870
1,675,767
+0.24(+2.78%)
Feb 09, 2024
8.640
8.680
8.482
8.630
859,380
+0.04(+0.47%)
Feb 08, 2024
8.450
8.680
8.365
8.590
1,137,875
+0.10(+1.18%)
Feb 07, 2024
8.680
8.700
8.460
8.490
1,006,481
-0.19(-2.19%)
Feb 06, 2024
8.720
8.910
8.580
8.680
1,224,680
-0.05(-0.57%)
Feb 05, 2024
8.950
8.990
8.690
8.730
1,692,289
-0.31(-3.43%)
Feb 02, 2024
8.470
9.160
8.380
9.040
2,694,098
+0.36(+4.15%)
Feb 01, 2024
9.010
9.100
8.295
8.680
2,716,411
-0.34(-3.77%)
Jan 31, 2024
8.980
9.980
8.960
9.020
6,559,171
+0.28(+3.20%)
Jan 30, 2024
8.910
8.950
8.590
8.740
3,375,542
-0.26(-2.89%)
Jan 29, 2024
8.980
9.080
8.760
9.000
3,030,205
+0.10(+1.12%)
Jan 26, 2024
8.910
9.130
8.840
8.900
1,483,493
+0.08(+0.91%)
Jan 25, 2024
8.800
8.960
8.700
8.820
1,727,999
+0.16(+1.85%)
Jan 24, 2024
8.790
8.880
8.545
8.660
1,735,066
+0.06(+0.70%)
Jan 23, 2024
8.630
8.720
8.560
8.600
1,928,486
+0.14(+1.65%)
Jan 22, 2024
8.130
8.600
8.075
8.460
1,804,022
+0.51(+6.42%)
Jan 19, 2024
7.780
7.995
7.670
7.950
945,551
+0.23(+2.98%)
Jan 18, 2024
7.870
7.905
7.635
7.720
1,421,952
-0.12(-1.53%)
Jan 17, 2024
7.780
7.860
7.615
7.840
2,055,439
-0.17(-2.12%)
Jan 16, 2024
8.180
8.220
7.990
8.010
1,454,992
-0.28(-3.38%)
Jan 12, 2024
8.580
8.660
8.220
8.290
1,475,929
-0.21(-2.47%)
Jan 11, 2024
8.580
8.580
8.220
8.500
2,979,421
-0.11(-1.28%)
Jan 10, 2024
8.660
8.730
8.515
8.610
1,426,250
-0.11(-1.26%)
Jan 09, 2024
8.660
8.880
8.550
8.720
1,885,614
-0.12(-1.36%)
Jan 08, 2024
8.540
8.915
8.480
8.840
1,949,617
+0.28(+3.27%)
Jan 05, 2024
8.430
8.685
8.360
8.560
1,261,010
+0.06(+0.71%)
Jan 04, 2024
8.480
8.690
8.415
8.500
1,177,948
+0.03(+0.35%)
Jan 03, 2024
8.440
8.715
8.330
8.470
2,024,483
-0.19(-2.19%)
Jan 02, 2024
8.580
8.840
8.463
8.660
1,708,223
-0.08(-0.92%)
Dec 29, 2023
8.910
9.020
8.715
8.740
1,176,208
-0.17(-1.91%)
Dec 28, 2023
8.890
9.018
8.832
8.910
1,269,971
-0.06(-0.67%)
Dec 27, 2023
8.920
9.040
8.875
8.970
1,003,000
+0.06(+0.67%)
Dec 26, 2023
8.690
8.990
8.660
8.910
1,858,507
+0.25(+2.89%)
Dec 22, 2023
8.780
8.860
8.645
8.660
1,287,291
-0.08(-0.92%)
Dec 21, 2023
8.580
8.750
8.550
8.740
1,992,137
+0.28(+3.31%)
Dec 20, 2023
8.680
8.975
8.450
8.460
1,479,439
-0.20(-2.31%)
Dec 19, 2023
8.500
8.700
8.500
8.660
1,703,426
+0.24(+2.85%)
Dec 18, 2023
8.400
8.605
8.200
8.420
1,706,061
+0.12(+1.45%)
Dec 15, 2023
8.710
8.870
8.210
8.300
4,839,339
-0.04(-0.48%)
Dec 14, 2023
7.740
8.355
7.700
8.340
4,756,669
+0.96(+13.01%)
Dec 13, 2023
6.730
7.390
6.560
7.380
3,128,982
+0.66(+9.82%)
Dec 12, 2023
6.840
6.840
6.670
6.720
1,000,010
-0.17(-2.47%)
Dec 11, 2023
6.800
6.940
6.775
6.890
1,176,765
-0.01(-0.14%)
Dec 08, 2023
6.820
6.990
6.715
6.900
1,702,213
+0.07(+1.02%)
Dec 07, 2023
6.710
6.900
6.660
6.830
864,331
+0.13(+1.94%)
Dec 06, 2023
6.820
6.930
6.680
6.700
1,478,700
+0.00(+0.00%)
Dec 05, 2023
6.770
6.819
6.620
6.700
1,187,085
-0.09(-1.33%)
Dec 04, 2023
6.680
6.875
6.590
6.790
1,312,089
+0.04(+0.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.