Lendingclub Corp (NY: LC )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.39 15.50 15.00 15.28 1,303,625 +0.05(+0.33%)
May 27, 2021 14.96 15.29 14.44 15.23 2,504,182 +0.45(+3.04%)
May 26, 2021 14.31 14.81 14.19 14.78 2,769,516 +0.55(+3.87%)
May 25, 2021 14.02 14.88 14.02 14.23 1,492,942 +0.33(+2.37%)
May 24, 2021 13.88 14.12 13.45 13.90 2,583,284 +0.09(+0.65%)
May 21, 2021 12.81 14.16 12.62 13.81 5,412,670 +1.22(+9.69%)
May 20, 2021 12.71 12.82 12.25 12.59 2,300,501 -0.10(-0.79%)
May 19, 2021 12.47 12.71 12.20 12.69 1,821,054 -0.24(-1.86%)
May 18, 2021 12.94 13.44 12.77 12.93 1,365,909 +0.05(+0.39%)
May 17, 2021 12.97 13.40 12.72 12.88 1,785,384 -0.10(-0.77%)
May 14, 2021 12.57 13.10 12.37 12.98 2,215,736 +0.63(+5.10%)
May 13, 2021 12.37 13.05 11.99 12.35 2,044,163 +0.25(+2.07%)
May 12, 2021 12.93 13.17 11.97 12.10 2,022,259 -0.88(-6.78%)
May 11, 2021 12.45 13.13 12.19 12.98 1,475,778 +0.09(+0.70%)
May 10, 2021 14.49 14.51 12.76 12.89 1,867,619 -1.61(-11.10%)
May 07, 2021 14.11 14.81 14.04 14.50 954,308 +0.38(+2.69%)
May 06, 2021 14.18 14.29 13.46 14.12 1,806,522 -0.03(-0.21%)
May 05, 2021 15.07 15.13 14.11 14.15 2,030,970 -0.81(-5.41%)
May 04, 2021 14.89 15.19 14.15 14.96 2,644,599 -0.12(-0.80%)
May 03, 2021 15.68 15.85 15.04 15.08 1,306,606 -0.31(-2.01%)
Apr 30, 2021 15.41 15.60 14.97 15.39 1,916,600 -0.60(-3.75%)
Apr 29, 2021 16.26 17.38 15.33 15.99 4,040,172 +0.32(+2.04%)
Apr 28, 2021 14.78 15.78 14.58 15.67 3,131,832 +0.71(+4.75%)
Apr 27, 2021 15.18 15.19 14.62 14.96 1,285,335 -0.09(-0.60%)
Apr 26, 2021 14.53 15.25 14.38 15.05 1,354,704 +0.63(+4.37%)
Apr 23, 2021 14.06 14.67 14.02 14.42 892,600 +0.34(+2.41%)
Apr 22, 2021 14.05 14.67 13.84 14.08 2,682,244 +0.12(+0.86%)
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 17,146,448 -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%)
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.