Lendingclub Corp (NY: LC )

15.77 USD -0.31 (-1.93%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.50 17.50 17.50 0 -0.05(-0.28%)
Mar 28, 2018 18.00 18.01 17.25 17.55 759,261 -0.50(-2.77%)
Mar 27, 2018 18.20 18.90 17.83 18.05 1,258,935 -0.20(-1.10%)
Mar 26, 2018 18.15 18.35 17.75 18.25 779,836 +0.45(+2.53%)
Mar 23, 2018 18.15 18.33 17.60 17.80 808,286 -0.30(-1.66%)
Mar 22, 2018 18.25 18.50 18.05 18.10 689,060 -0.30(-1.63%)
Mar 21, 2018 18.80 18.88 18.25 18.40 1,207,663 -0.45(-2.39%)
Mar 20, 2018 19.60 19.60 18.75 18.85 693,014 -0.65(-3.33%)
Mar 19, 2018 19.50 19.70 18.90 19.50 1,171,185 +0.00(+0.00%)
Mar 16, 2018 18.95 19.55 18.75 19.50 655,802 +0.60(+3.17%)
Mar 15, 2018 19.05 19.40 18.60 18.90 1,188,020 +0.00(+0.00%)
Mar 14, 2018 19.05 19.42 18.90 18.90 489,784 -0.10(-0.53%)
Mar 13, 2018 20.10 20.20 18.85 19.00 1,160,942 -0.95(-4.76%)
Mar 12, 2018 19.75 20.20 19.65 19.95 467,389 +0.20(+1.01%)
Mar 09, 2018 19.70 20.03 19.42 19.75 550,050 +0.25(+1.28%)
Mar 08, 2018 19.40 19.60 19.15 19.50 505,119 +0.15(+0.78%)
Mar 07, 2018 19.85 19.05 19.35 727,631 -0.20(-1.02%)
Mar 06, 2018 19.35 19.75 19.15 19.55 1,136,819 +0.40(+2.09%)
Mar 05, 2018 19.15 19.40 18.90 19.15 1,377,293 +0.20(+1.06%)
Mar 02, 2018 18.00 19.20 17.60 18.95 3,470,470 +0.70(+3.84%)
Mar 01, 2018 15.70 19.23 15.70 18.25 6,152,640 +2.50(+15.87%)
Feb 28, 2018 16.00 16.25 15.45 15.75 1,968,846 -0.25(-1.56%)
Feb 27, 2018 16.35 16.70 16.00 16.00 1,392,802 -0.35(-2.14%)
Feb 26, 2018 16.95 17.20 16.25 16.35 2,150,118 -0.40(-2.39%)
Feb 23, 2018 18.60 18.60 16.70 16.75 2,949,785 -2.00(-10.67%)
Feb 22, 2018 19.60 19.60 18.70 18.75 1,366,379 -0.75(-3.85%)
Feb 21, 2018 18.10 19.65 18.00 19.50 2,497,251 -1.15(-5.57%)
Feb 20, 2018 19.85 20.70 19.77 20.65 1,870,460 +0.90(+4.56%)
Feb 16, 2018 19.75 19.75 19.75 0 +0.05(+0.25%)
Feb 15, 2018 19.80 19.89 19.30 19.70 1,133,286 +0.00(+0.00%)
Feb 14, 2018 18.65 19.80 18.50 19.70 1,244,733 +0.95(+5.07%)
Feb 13, 2018 18.65 19.30 18.50 18.75 1,787,261 +0.00(+0.00%)
Feb 12, 2018 18.45 19.10 17.85 18.75 1,794,578 +0.25(+1.35%)
Feb 09, 2018 18.70 18.70 17.85 18.50 1,375,102 +0.00(+0.00%)
Feb 08, 2018 19.15 19.20 18.35 18.50 2,050,656 -0.50(-2.63%)
Feb 07, 2018 18.20 19.10 18.20 19.00 1,109,334 +0.65(+3.54%)
Feb 06, 2018 17.60 18.40 17.55 18.35 1,513,825 +0.27(+1.52%)
Feb 05, 2018 18.20 18.65 18.00 18.08 1,990,299 -0.23(-1.23%)
Feb 02, 2018 18.85 19.12 18.20 18.30 1,056,645 -0.80(-4.19%)
Feb 01, 2018 18.30 19.30 18.15 19.10 2,097,534 +0.80(+4.37%)
Jan 31, 2018 19.50 19.85 18.25 18.30 2,089,401 -0.90(-4.69%)
Jan 30, 2018 20.05 20.10 19.15 19.20 1,978,868 -0.85(-4.24%)
Jan 29, 2018 20.35 20.35 20.00 20.05 2,120,001 -0.35(-1.72%)
Jan 26, 2018 20.55 20.70 20.07 20.40 3,457,467 +0.00(+0.00%)
Jan 25, 2018 20.40 20.50 20.05 20.40 535,794 -0.10(-0.49%)
Jan 24, 2018 21.05 21.08 20.35 20.50 789,786 -0.55(-2.61%)
Jan 23, 2018 20.25 21.10 20.15 21.05 776,241 +0.75(+3.69%)
Jan 22, 2018 20.00 20.38 20.00 20.30 1,416,043 +0.20(+1.00%)
Jan 19, 2018 20.50 20.65 20.05 20.10 1,706,774 -0.65(-3.13%)
Jan 18, 2018 20.70 20.75 20.45 20.75 728,816 +0.05(+0.24%)
Jan 17, 2018 20.70 20.80 20.40 20.70 647,427 +0.10(+0.49%)
Jan 16, 2018 21.50 21.65 20.35 20.60 1,368,135 -0.75(-3.51%)
Jan 12, 2018 21.35 21.35 21.35 0 -0.30(-1.39%)
Jan 11, 2018 21.35 21.80 20.85 21.65 1,690,037 +0.75(+3.59%)
Jan 10, 2018 21.60 20.90 3,730,889 +0.95(+4.76%)
Jan 09, 2018 20.35 20.50 19.55 19.95 1,192,994 -0.55(-2.68%)
Jan 08, 2018 20.55 20.85 20.15 20.50 1,154,218 +0.15(+0.74%)
Jan 05, 2018 20.55 20.80 20.25 20.35 1,316,401 -0.15(-0.73%)
Jan 04, 2018 21.25 21.40 20.35 20.50 2,390,065 -0.45(-2.15%)
Jan 03, 2018 21.40 21.85 20.90 20.95 1,737,458 -0.50(-2.33%)
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.