Lendingclub Corp (NY: LC )

9.000 +0.320 (+3.69%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.600 5.600 5.280 5.330 988,679 -0.21(-3.79%)
Aug 28, 2020 5.540 5.680 5.450 5.540 1,132,700 +0.08(+1.47%)
Aug 27, 2020 5.210 5.520 5.200 5.460 928,590 +0.25(+4.80%)
Aug 26, 2020 5.580 5.580 5.050 5.210 1,639,634 -0.32(-5.79%)
Aug 25, 2020 5.700 5.712 5.490 5.530 1,320,742 -0.09(-1.60%)
Aug 24, 2020 5.540 5.700 5.490 5.620 1,004,473 +0.11(+2.00%)
Aug 21, 2020 5.570 5.620 5.460 5.510 422,600 -0.11(-1.96%)
Aug 20, 2020 5.590 5.681 5.460 5.620 642,164 -0.04(-0.71%)
Aug 19, 2020 5.650 5.770 5.555 5.660 596,692 +0.03(+0.53%)
Aug 18, 2020 5.810 5.810 5.560 5.630 634,907 -0.18(-3.10%)
Aug 17, 2020 6.020 6.065 5.670 5.810 1,137,091 -0.26(-4.28%)
Aug 14, 2020 5.870 6.165 5.800 6.070 815,800 +0.15(+2.53%)
Aug 13, 2020 5.870 6.230 5.770 5.920 794,953 +0.06(+1.02%)
Aug 12, 2020 6.170 6.240 5.750 5.860 1,388,254 -0.21(-3.46%)
Aug 11, 2020 6.250 6.390 6.030 6.070 1,286,733 +0.12(+2.02%)
Aug 10, 2020 5.700 6.120 5.700 5.950 1,504,800 +0.31(+5.50%)
Aug 07, 2020 5.360 5.650 5.310 5.640 1,666,400 +0.21(+3.87%)
Aug 06, 2020 5.590 5.610 5.350 5.430 1,735,669 -0.07(-1.27%)
Aug 05, 2020 5.080 5.500 4.780 5.500 2,470,977 +0.20(+3.77%)
Aug 04, 2020 5.250 5.470 5.230 5.300 2,961,909 +0.07(+1.34%)
Aug 03, 2020 5.190 5.340 5.140 5.230 1,517,647 +0.01(+0.19%)
Jul 31, 2020 5.510 5.607 5.130 5.220 1,001,500 -0.34(-6.12%)
Jul 30, 2020 5.420 5.565 5.300 5.560 1,039,563 -0.02(-0.36%)
Jul 29, 2020 5.710 5.780 5.450 5.580 1,966,855 +0.20(+3.72%)
Jul 28, 2020 5.100 5.445 5.100 5.380 657,143 +0.29(+5.70%)
Jul 27, 2020 5.390 5.430 5.030 5.090 1,012,327 -0.34(-6.26%)
Jul 24, 2020 5.620 5.660 5.415 5.430 756,600 -0.18(-3.21%)
Jul 23, 2020 5.500 5.650 5.440 5.610 526,068 +0.08(+1.45%)
Jul 22, 2020 5.660 5.840 5.510 5.530 527,181 -0.13(-2.30%)
Jul 21, 2020 5.370 5.690 5.350 5.660 1,099,338 +0.38(+7.20%)
Jul 20, 2020 5.570 5.620 5.210 5.280 1,332,246 -0.34(-6.05%)
Jul 17, 2020 5.880 5.890 5.560 5.620 1,085,400 -0.26(-4.42%)
Jul 16, 2020 5.530 6.020 5.530 5.880 1,706,412 +0.29(+5.19%)
Jul 15, 2020 5.300 5.710 5.300 5.590 1,697,380 +0.42(+8.12%)
Jul 14, 2020 5.140 5.380 5.020 5.170 1,361,303 +0.05(+0.98%)
Jul 13, 2020 5.030 5.350 4.950 5.120 1,574,737 +0.16(+3.23%)
Jul 10, 2020 4.790 4.970 4.650 4.960 1,333,400 +0.13(+2.69%)
Jul 09, 2020 4.780 4.980 4.640 4.830 1,131,538 +0.05(+1.05%)
Jul 08, 2020 4.580 4.790 4.500 4.780 1,155,949 +0.17(+3.69%)
Jul 07, 2020 5.000 5.000 4.570 4.610 1,015,246 -0.46(-9.07%)
Jul 06, 2020 4.770 5.130 4.670 5.070 2,363,586 +0.43(+9.27%)
Jul 02, 2020 4.730 4.790 4.565 4.640 1,039,200 +0.04(+0.87%)
Jul 01, 2020 4.570 4.760 4.470 4.600 1,354,116 +0.05(+1.10%)
Jun 30, 2020 4.560 4.590 4.410 4.550 908,155 -0.03(-0.66%)
Jun 29, 2020 4.460 4.660 4.360 4.580 1,032,578 +0.17(+3.85%)
Jun 26, 2020 4.650 4.660 4.315 4.410 1,989,200 -0.26(-5.57%)
Jun 25, 2020 4.510 4.690 4.450 4.670 1,025,157 +0.13(+2.86%)
Jun 24, 2020 4.840 4.850 4.530 4.540 1,022,636 -0.40(-8.10%)
Jun 23, 2020 5.060 5.063 4.850 4.940 3,759,748 -0.05(-1.00%)
Jun 22, 2020 5.000 5.080 4.910 4.990 2,865,148 -0.03(-0.60%)
Jun 19, 2020 5.140 5.202 4.910 5.020 2,758,900 -0.05(-0.99%)
Jun 18, 2020 5.120 5.175 4.920 5.070 1,604,866 -0.06(-1.17%)
Jun 17, 2020 5.320 5.320 5.090 5.130 1,200,345 -0.20(-3.75%)
Jun 16, 2020 5.680 5.700 5.230 5.330 1,005,857 -0.11(-2.02%)
Jun 15, 2020 5.160 5.610 4.970 5.440 2,244,696 +0.05(+0.93%)
Jun 12, 2020 5.520 5.600 5.100 5.390 835,100 +0.17(+3.26%)
Jun 11, 2020 5.420 5.580 5.200 5.220 1,155,227 -0.60(-10.31%)
Jun 10, 2020 6.400 6.400 5.810 5.820 979,851 -0.59(-9.20%)
Jun 09, 2020 6.630 6.630 6.210 6.410 1,119,128 -0.28(-4.19%)
Jun 08, 2020 6.490 6.705 6.320 6.690 1,754,011 +0.48(+7.73%)
Jun 05, 2020 6.500 6.877 6.070 6.210 1,599,400 +0.05(+0.81%)
Jun 04, 2020 5.700 6.160 5.660 6.160 1,661,745 +0.39(+6.76%)
Jun 03, 2020 5.650 5.880 5.590 5.770 1,249,075 +0.15(+2.67%)
Jun 02, 2020 5.500 5.909 5.460 5.620 999,501 +0.22(+4.07%)
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.