Lendingclub Corp (NY: LC )

8.790 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.31 13.39 12.94 13.09 375,200 -0.16(-1.21%)
Aug 29, 2019 13.10 13.25 12.87 13.25 446,650 +0.27(+2.08%)
Aug 28, 2019 12.75 13.11 12.66 12.98 657,248 +0.19(+1.49%)
Aug 27, 2019 13.25 13.25 12.64 12.79 422,757 -0.38(-2.89%)
Aug 26, 2019 13.20 13.25 12.91 13.17 431,429 +0.11(+0.84%)
Aug 23, 2019 13.43 13.57 13.01 13.06 433,700 -0.45(-3.33%)
Aug 22, 2019 13.54 13.67 13.43 13.51 368,736 +0.02(+0.15%)
Aug 21, 2019 13.46 13.68 13.40 13.49 464,592 +0.17(+1.28%)
Aug 20, 2019 13.60 13.60 13.22 13.32 644,431 -0.38(-2.77%)
Aug 19, 2019 13.98 13.98 13.66 13.70 696,982 -0.05(-0.36%)
Aug 16, 2019 13.86 13.94 13.32 13.75 935,700 +0.45(+3.38%)
Aug 15, 2019 13.90 13.90 13.17 13.30 749,885 -0.59(-4.25%)
Aug 14, 2019 14.13 14.21 13.69 13.89 862,826 -0.56(-3.88%)
Aug 13, 2019 14.81 15.13 14.42 14.45 484,618 -0.44(-2.96%)
Aug 12, 2019 15.04 15.17 14.71 14.89 397,848 -0.35(-2.30%)
Aug 09, 2019 15.38 15.60 15.09 15.24 731,000 -0.26(-1.68%)
Aug 08, 2019 15.01 15.54 14.93 15.50 1,153,153 +0.68(+4.59%)
Aug 07, 2019 14.07 15.06 14.00 14.82 1,530,294 +1.82(+14.00%)
Aug 06, 2019 13.66 13.78 12.67 13.00 1,071,675 -0.55(-4.06%)
Aug 05, 2019 13.81 13.87 13.15 13.55 971,075 -0.59(-4.17%)
Aug 02, 2019 14.25 14.30 13.82 14.14 580,000 -0.24(-1.67%)
Aug 01, 2019 14.75 14.93 14.13 14.38 822,342 -0.40(-2.71%)
Jul 31, 2019 14.75 15.13 14.59 14.78 799,249 +0.09(+0.61%)
Jul 30, 2019 14.44 14.69 14.27 14.69 1,110,636 +0.07(+0.48%)
Jul 29, 2019 14.76 14.84 14.43 14.62 950,504 -0.14(-0.95%)
Jul 26, 2019 14.46 14.81 14.28 14.76 537,400 +0.30(+2.07%)
Jul 25, 2019 14.99 14.99 14.21 14.46 1,326,160 -0.52(-3.47%)
Jul 24, 2019 14.62 15.01 14.51 14.98 606,767 +0.35(+2.39%)
Jul 23, 2019 14.43 14.63 14.18 14.63 597,301 +0.24(+1.67%)
Jul 22, 2019 15.25 15.25 14.35 14.39 1,130,592 -0.84(-5.52%)
Jul 19, 2019 15.62 15.75 15.19 15.23 894,900 -0.45(-2.87%)
Jul 18, 2019 15.67 15.77 15.46 15.68 1,097,619 -0.01(-0.06%)
Jul 17, 2019 15.76 15.87 15.47 15.69 860,177 -0.08(-0.51%)
Jul 16, 2019 16.02 16.03 15.66 15.77 438,151 -0.26(-1.62%)
Jul 15, 2019 16.25 16.25 15.71 16.03 723,840 -0.22(-1.35%)
Jul 12, 2019 16.30 16.43 16.09 16.25 526,000 -0.23(-1.40%)
Jul 11, 2019 16.08 16.50 15.86 16.48 809,505 +0.44(+2.74%)
Jul 10, 2019 16.32 16.44 15.78 16.04 839,275 -0.06(-0.37%)
Jul 09, 2019 14.50 16.16 14.46 16.10 1,649,595 +1.64(+11.34%)
Jul 08, 2019 15.30 15.67 14.31 14.46 865,322 -0.89(-5.80%)
Jul 05, 2019 15.10 15.55 15.05 15.35 1,504,480 +0.10(+0.66%)
Jul 03, 2019 15.45 15.55 15.15 15.25 183,740 -0.10(-0.65%)
Jul 02, 2019 15.55 15.55 15.15 15.35 220,648 -0.15(-0.97%)
Jul 01, 2019 15.55 15.95 15.20 15.50 530,610 -0.90(-5.49%)
Jun 28, 2019 14.90 16.45 14.90 16.40 3,303,040 +1.55(+10.44%)
Jun 27, 2019 14.20 14.85 14.20 14.85 318,672 +0.70(+4.95%)
Jun 26, 2019 13.90 14.30 13.88 14.15 453,615 +0.35(+2.54%)
Jun 25, 2019 14.20 14.40 13.80 13.80 641,757 -0.35(-2.47%)
Jun 24, 2019 14.25 14.75 14.10 14.15 401,108 -0.10(-0.70%)
Jun 21, 2019 14.85 14.95 14.10 14.25 515,240 -0.70(-4.68%)
Jun 20, 2019 15.05 15.12 14.80 14.95 227,884 +0.00(+0.00%)
Jun 19, 2019 15.00 15.18 14.88 14.95 711,423 -0.10(-0.66%)
Jun 18, 2019 14.80 15.30 14.72 15.05 468,341 +0.40(+2.73%)
Jun 17, 2019 14.25 14.75 14.25 14.65 699,646 +0.45(+3.17%)
Jun 14, 2019 14.70 14.80 14.10 14.20 474,220 -0.50(-3.40%)
Jun 13, 2019 14.75 15.10 14.60 14.70 387,215 +0.05(+0.34%)
Jun 12, 2019 14.65 15.07 14.60 14.65 336,461 +0.00(+0.00%)
Jun 11, 2019 15.00 15.25 14.40 14.65 591,136 -0.15(-1.01%)
Jun 10, 2019 14.60 15.45 14.60 14.80 1,019,673 +0.25(+1.72%)
Jun 07, 2019 14.80 14.90 14.45 14.55 511,680 -0.25(-1.69%)
Jun 06, 2019 14.90 15.07 14.62 14.80 180,725 -0.10(-0.67%)
Jun 05, 2019 15.00 15.05 14.62 14.90 304,076 -0.10(-0.67%)
Jun 04, 2019 14.70 15.00 14.50 15.00 314,326 +0.50(+3.45%)
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.