Lendingclub Corp (NY: LC )

14.08 USD +0.12 (+0.86%)
Official Closing Price Updated: 7:09 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.35 27.55 26.70 27.45 1,117,458 +0.10(+0.37%)
Mar 30, 2017 27.20 27.50 26.55 27.35 1,511,173 +0.10(+0.37%)
Mar 29, 2017 27.25 27.50 26.85 27.25 652,105 +0.00(+0.00%)
Mar 28, 2017 26.15 27.30 26.15 27.25 807,752 +0.95(+3.61%)
Mar 27, 2017 25.60 26.38 25.40 26.30 769,086 +0.30(+1.15%)
Mar 24, 2017 26.05 26.70 26.00 26.00 561,844 +0.00(+0.00%)
Mar 23, 2017 26.10 26.65 25.90 26.00 626,600 -0.05(-0.19%)
Mar 22, 2017 26.70 26.70 25.60 26.05 1,030,730 -0.05(-0.19%)
Mar 21, 2017 26.95 27.15 25.35 26.10 1,934,216 -0.85(-3.15%)
Mar 20, 2017 26.85 27.33 26.65 26.95 658,168 +0.15(+0.56%)
Mar 17, 2017 27.45 27.70 26.80 26.80 748,790 -0.65(-2.37%)
Mar 16, 2017 27.50 28.10 27.25 27.45 1,073,447 +0.70(+2.62%)
Mar 15, 2017 26.50 26.90 25.90 26.75 705,663 +0.45(+1.71%)
Mar 14, 2017 26.35 26.35 25.75 26.30 762,600 +0.00(+0.00%)
Mar 13, 2017 27.05 26.20 26.30 848,039 -0.25(-0.94%)
Mar 10, 2017 26.65 27.00 26.35 26.55 774,601 -0.30(-1.12%)
Mar 09, 2017 26.75 27.20 26.30 26.85 1,491,329 +0.30(+1.13%)
Mar 08, 2017 25.40 27.25 25.40 26.55 2,259,439 +1.25(+4.94%)
Mar 07, 2017 25.40 26.25 25.15 25.30 1,418,837 +0.05(+0.20%)
Mar 06, 2017 25.65 25.65 24.95 25.25 1,214,997 -0.40(-1.56%)
Mar 03, 2017 26.15 26.30 25.15 25.65 1,322,502 -0.60(-2.29%)
Mar 02, 2017 26.30 27.35 26.20 26.25 1,707,858 -0.20(-0.76%)
Mar 01, 2017 27.25 27.55 25.85 26.45 1,528,720 -0.25(-0.94%)
Feb 28, 2017 27.70 28.05 26.65 26.70 1,453,560 -1.20(-4.30%)
Feb 27, 2017 27.25 28.60 27.10 27.90 1,418,451 +0.65(+2.39%)
Feb 24, 2017 27.35 27.55 26.80 27.25 1,388,060 -0.55(-1.98%)
Feb 23, 2017 28.30 28.45 27.05 27.80 1,079,031 -0.40(-1.42%)
Feb 22, 2017 28.40 28.70 28.02 28.20 816,973 -0.20(-0.70%)
Feb 21, 2017 28.10 29.02 28.10 28.40 1,703,297 +0.25(+0.89%)
Feb 17, 2017 28.15 28.15 28.15 0 -0.75(-2.60%)
Feb 16, 2017 30.70 31.12 28.70 28.90 3,650,585 -2.55(-8.11%)
Feb 15, 2017 30.55 31.67 30.05 31.45 3,904,110 -1.55(-4.70%)
Feb 14, 2017 33.45 33.45 32.45 33.00 2,201,797 -0.40(-1.20%)
Feb 13, 2017 33.45 33.92 32.85 33.40 1,334,075 +0.00(+0.00%)
Feb 10, 2017 32.30 33.60 32.00 33.40 1,716,583 +1.15(+3.57%)
Feb 09, 2017 31.00 32.45 31.00 32.25 1,154,023 +1.25(+4.03%)
Feb 08, 2017 31.60 31.60 30.75 31.00 725,652 -0.55(-1.74%)
Feb 07, 2017 31.35 31.67 30.95 31.55 823,010 +0.35(+1.12%)
Feb 06, 2017 31.40 32.08 31.00 31.20 1,502,418 -0.50(-1.58%)
Feb 03, 2017 31.10 31.75 31.10 31.70 872,672 +0.55(+1.77%)
Feb 02, 2017 31.20 31.90 31.00 31.15 920,987 -0.45(-1.42%)
Feb 01, 2017 31.15 31.85 30.85 31.60 1,104,876 +0.75(+2.43%)
Jan 31, 2017 30.25 31.15 29.80 30.85 1,033,698 +0.60(+1.98%)
Jan 30, 2017 30.45 30.69 29.35 30.25 917,915 -0.45(-1.47%)
Jan 27, 2017 30.60 30.90 30.05 30.70 970,922 +0.10(+0.33%)
Jan 26, 2017 30.50 31.05 29.65 30.60 2,207,004 +0.10(+0.33%)
Jan 25, 2017 30.30 31.45 29.90 30.50 2,164,532 +1.00(+3.39%)
Jan 24, 2017 29.45 29.80 28.05 29.50 2,096,386 +0.05(+0.17%)
Jan 23, 2017 28.50 30.20 28.35 29.45 2,254,218 +0.70(+2.43%)
Jan 20, 2017 28.85 29.60 28.35 28.75 1,776,701 -0.15(-0.52%)
Jan 19, 2017 27.45 29.15 27.45 28.90 1,597,824 +1.45(+5.28%)
Jan 18, 2017 27.45 27.75 27.05 27.45 721,040 +0.00(+0.00%)
Jan 17, 2017 28.00 28.00 27.15 27.45 469,631 -0.60(-2.14%)
Jan 13, 2017 28.05 28.05 28.05 0 +0.05(+0.18%)
Jan 12, 2017 28.15 28.40 27.15 28.00 624,827 -0.40(-1.41%)
Jan 11, 2017 28.35 28.70 27.90 28.40 551,135 -0.35(-1.22%)
Jan 10, 2017 28.35 29.10 28.15 28.75 875,289 +0.45(+1.59%)
Jan 09, 2017 27.90 28.62 27.65 28.30 513,732 +0.15(+0.53%)
Jan 06, 2017 28.35 29.08 28.05 28.15 666,090 -0.10(-0.35%)
Jan 05, 2017 28.40 28.55 27.70 28.25 578,079 -0.45(-1.57%)
Jan 04, 2017 27.35 28.90 27.00 28.70 1,353,167 +1.60(+5.90%)
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.