Lendingclub Corp (NY: LC )

14.49 USD +0.53 (+3.80%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 13.34 14.02 13.15 13.96 1,624,828 +0.44(+3.25%)
Apr 20, 2021 14.00 14.00 13.16 13.52 2,319,600 -0.62(-4.38%)
Apr 19, 2021 14.61 14.65 13.98 14.14 2,116,081 -0.61(-4.14%)
Apr 16, 2021 14.90 15.04 14.62 14.75 1,466,000 -0.03(-0.20%)
Apr 15, 2021 15.13 15.31 14.41 14.78 1,646,456 -0.04(-0.27%)
Apr 14, 2021 14.83 15.26 14.68 14.82 2,618,136 +0.09(+0.61%)
Apr 13, 2021 14.54 14.88 14.18 14.73 2,742,477 -0.23(-1.54%)
Apr 12, 2021 15.70 15.70 14.76 14.96 1,699,460 -0.81(-5.14%)
Apr 09, 2021 16.00 16.17 15.56 15.77 1,668,300 -0.31(-1.93%)
Apr 08, 2021 15.89 16.30 15.32 16.08 2,391,007 +0.38(+2.42%)
Apr 07, 2021 16.16 16.46 15.47 15.70 4,775,198 -0.14(-0.88%)
Apr 06, 2021 15.45 16.17 15.36 15.84 3,433,463 +0.36(+2.33%)
Apr 05, 2021 16.74 16.83 15.44 15.48 2,694,747 -0.92(-5.61%)
Apr 01, 2021 16.65 17.15 16.35 16.40 2,483,300 -0.12(-0.73%)
Mar 31, 2021 16.33 16.67 15.76 16.52 3,460,575 +0.22(+1.35%)
Mar 30, 2021 15.20 16.36 14.73 16.30 5,812,542 +0.95(+6.19%)
Mar 29, 2021 15.82 16.75 14.63 15.35 17,146,449 -1.50(-8.90%)
Mar 26, 2021 19.39 19.42 12.55 16.85 11,881,400 -2.08(-10.99%)
Mar 25, 2021 17.86 19.19 17.19 18.93 2,774,695 +0.57(+3.10%)
Mar 24, 2021 20.40 20.54 18.36 18.36 1,962,161 -1.59(-7.97%)
Mar 23, 2021 20.90 21.43 18.55 19.95 3,547,934 -1.45(-6.78%)
Mar 22, 2021 22.60 22.68 20.75 21.40 2,714,653 -0.32(-1.47%)
Mar 19, 2021 19.66 22.00 19.01 21.72 5,699,400 +1.98(+10.03%)
Mar 18, 2021 19.85 21.40 18.87 19.74 4,372,506 -0.17(-0.85%)
Mar 17, 2021 17.74 20.11 17.74 19.91 3,870,070 +1.99(+11.10%)
Mar 16, 2021 17.94 19.10 16.98 17.92 8,588,611 +0.83(+4.86%)
Mar 15, 2021 15.00 17.67 14.93 17.09 6,373,349 +2.01(+13.33%)
Mar 12, 2021 13.17 15.36 13.06 15.08 7,996,300 +2.30(+18.00%)
Mar 11, 2021 11.95 13.11 11.46 12.78 3,856,725 +0.81(+6.77%)
Mar 10, 2021 11.59 12.07 11.35 11.97 2,387,951 +0.82(+7.35%)
Mar 09, 2021 11.15 11.58 10.83 11.15 2,993,912 +0.24(+2.20%)
Mar 08, 2021 11.17 11.32 10.76 10.91 1,841,981 -0.09(-0.82%)
Mar 05, 2021 11.13 11.44 9.500 11.00 2,079,800 +0.03(+0.27%)
Mar 04, 2021 11.54 11.75 10.55 10.97 1,165,585 -0.68(-5.84%)
Mar 03, 2021 11.81 11.98 11.49 11.65 678,262 -0.16(-1.35%)
Mar 02, 2021 11.72 12.25 11.67 11.81 911,568 +0.00(+0.00%)
Mar 01, 2021 11.24 11.83 11.16 11.81 810,610 +1.04(+9.66%)
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%)
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.