Lendingclub Corp (NY: LC )

14.76 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 7:30 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.95 11.14 10.46 10.77 1,763,700 -0.09(-0.83%)
Feb 25, 2021 11.93 11.95 10.83 10.86 1,656,956 -1.13(-9.42%)
Feb 24, 2021 11.92 12.18 11.50 11.99 1,230,826 +0.22(+1.87%)
Feb 23, 2021 11.95 12.53 11.12 11.77 2,323,863 -0.48(-3.92%)
Feb 22, 2021 11.83 12.51 11.83 12.25 1,468,307 +0.18(+1.49%)
Feb 19, 2021 12.02 12.45 11.99 12.07 1,893,300 +0.13(+1.09%)
Feb 18, 2021 12.08 12.33 11.22 11.94 1,239,327 -0.41(-3.32%)
Feb 17, 2021 12.94 13.00 12.20 12.35 1,006,673 -0.37(-2.91%)
Feb 16, 2021 12.32 13.30 12.15 12.72 2,043,335 +0.48(+3.92%)
Feb 12, 2021 12.17 12.56 12.16 12.24 707,000 +0.03(+0.25%)
Feb 11, 2021 12.88 13.01 12.05 12.21 1,285,328 -0.62(-4.83%)
Feb 10, 2021 13.50 13.78 12.62 12.83 2,566,455 -0.51(-3.82%)
Feb 09, 2021 13.58 13.78 13.14 13.34 1,567,641 -0.30(-2.20%)
Feb 08, 2021 13.79 14.28 13.61 13.64 2,906,808 +0.13(+0.96%)
Feb 05, 2021 13.36 13.88 13.10 13.51 1,503,300 +0.36(+2.74%)
Feb 04, 2021 12.83 13.70 12.83 13.15 2,348,027 +0.37(+2.90%)
Feb 03, 2021 11.60 12.99 11.43 12.78 2,350,151 +1.27(+11.03%)
Feb 02, 2021 11.45 11.72 11.27 11.51 1,331,031 +0.27(+2.40%)
Feb 01, 2021 10.98 11.31 10.66 11.24 1,294,281 +0.39(+3.59%)
Jan 29, 2021 11.43 11.97 10.82 10.85 1,317,400 -0.55(-4.82%)
Jan 28, 2021 11.16 11.47 11.07 11.40 808,521 +0.36(+3.26%)
Jan 27, 2021 11.02 11.53 10.85 11.04 1,379,608 -0.27(-2.39%)
Jan 26, 2021 11.46 11.72 11.23 11.31 1,270,165 +0.00(+0.00%)
Jan 25, 2021 11.50 11.89 11.07 11.31 1,390,211 -0.30(-2.58%)
Jan 22, 2021 11.40 12.20 11.38 11.61 1,067,200 +0.05(+0.43%)
Jan 21, 2021 12.11 12.22 11.23 11.56 1,362,572 -0.50(-4.15%)
Jan 20, 2021 12.15 12.29 11.68 12.06 1,918,075 -0.13(-1.07%)
Jan 19, 2021 11.57 12.31 11.20 12.19 1,670,217 +1.53(+14.35%)
Jan 15, 2021 11.09 11.15 10.64 10.66 988,500 -0.59(-5.24%)
Jan 14, 2021 11.38 11.80 11.21 11.25 1,157,589 -0.08(-0.71%)
Jan 13, 2021 11.15 11.93 11.02 11.33 1,808,915 +0.31(+2.81%)
Jan 12, 2021 11.05 11.27 10.91 11.02 1,166,137 +0.17(+1.57%)
Jan 11, 2021 11.10 11.26 10.65 10.85 1,134,154 -0.46(-4.07%)
Jan 08, 2021 11.61 11.68 11.15 11.31 1,789,800 -0.21(-1.82%)
Jan 07, 2021 10.35 11.59 10.21 11.52 3,749,812 +1.43(+14.17%)
Jan 06, 2021 9.800 10.18 9.660 10.09 2,397,389 +0.50(+5.21%)
Jan 05, 2021 9.540 9.900 9.400 9.590 1,714,691 +0.09(+0.95%)
Jan 04, 2021 10.27 10.42 9.260 9.500 4,200,445 -1.06(-10.04%)
Dec 31, 2020 10.56 10.56 10.56 1,349,427 +2.19(+26.16%)
Dec 30, 2020 8.170 8.440 8.080 8.370 1,349,427 +0.21(+2.57%)
Dec 29, 2020 8.630 8.630 8.150 8.160 2,658,294 -0.39(-4.56%)
Dec 28, 2020 8.960 9.150 8.530 8.550 1,232,411 -0.27(-3.06%)
Dec 24, 2020 8.950 8.987 8.540 8.820 1,589,100 -0.14(-1.56%)
Dec 23, 2020 8.550 9.090 8.520 8.960 2,573,160 +0.50(+5.91%)
Dec 22, 2020 8.620 8.850 8.410 8.460 2,248,744 -0.20(-2.31%)
Dec 21, 2020 8.360 8.700 8.170 8.660 4,410,444 +0.17(+2.00%)
Dec 18, 2020 8.640 8.945 8.470 8.490 2,735,900 -0.15(-1.74%)
Dec 17, 2020 9.000 9.040 8.510 8.640 2,118,543 -0.26(-2.92%)
Dec 16, 2020 9.180 9.250 8.880 8.900 1,189,927 -0.19(-2.09%)
Dec 15, 2020 8.970 9.190 8.910 9.090 2,281,683 +0.23(+2.60%)
Dec 14, 2020 9.280 9.490 8.860 8.860 2,360,324 -0.24(-2.64%)
Dec 11, 2020 9.040 9.210 8.860 9.100 2,193,500 -0.07(-0.76%)
Dec 10, 2020 8.800 9.270 8.790 9.170 2,654,767 +0.16(+1.78%)
Dec 09, 2020 9.470 9.680 8.830 9.010 2,596,745 -0.36(-3.84%)
Dec 08, 2020 9.560 9.880 9.230 9.370 2,156,861 -0.29(-3.00%)
Dec 07, 2020 9.180 9.870 8.810 9.660 1,968,082 +0.81(+9.15%)
Dec 04, 2020 8.230 9.250 8.200 8.850 2,945,400 +0.69(+8.46%)
Dec 03, 2020 8.480 8.480 8.130 8.160 1,000,494 -0.24(-2.86%)
Dec 02, 2020 8.170 8.450 8.060 8.400 1,560,435 +0.19(+2.31%)
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.