Lendingclub Corp (NY: LC )

14.75 USD -0.03 (-0.20%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 96.00 99.90 95.25 98.25 891,973 +1.45(+1.50%)
Mar 30, 2015 98.05 99.15 96.50 96.80 375,511 -0.95(-0.97%)
Mar 27, 2015 97.20 98.65 96.25 97.75 360,004 +0.30(+0.31%)
Mar 26, 2015 98.60 98.90 97.25 97.45 327,729 -1.20(-1.22%)
Mar 25, 2015 101.80 102.50 97.55 98.65 461,250 -2.90(-2.86%)
Mar 24, 2015 104.60 105.75 101.25 101.55 318,816 -2.55(-2.45%)
Mar 23, 2015 100.50 104.55 99.35 104.10 360,675 +3.65(+3.63%)
Mar 20, 2015 99.20 101.00 99.05 100.45 800,354 +0.85(+0.85%)
Mar 19, 2015 95.85 100.50 95.75 99.60 360,096 +3.75(+3.91%)
Mar 18, 2015 95.30 96.75 93.45 95.85 462,090 -0.15(-0.16%)
Mar 17, 2015 94.55 96.30 94.00 96.00 314,411 -0.25(-0.26%)
Mar 16, 2015 95.10 96.40 93.00 96.25 453,433 +0.90(+0.94%)
Mar 13, 2015 96.65 97.55 95.05 95.35 381,153 -2.30(-2.36%)
Mar 12, 2015 97.05 97.95 96.10 97.65 316,058 -0.10(-0.10%)
Mar 11, 2015 96.75 98.10 95.55 97.75 285,022 +0.15(+0.15%)
Mar 10, 2015 97.55 98.04 95.25 97.60 244,249 -1.60(-1.61%)
Mar 09, 2015 100.60 100.65 96.50 99.20 549,170 -0.90(-0.90%)
Mar 06, 2015 98.90 101.70 98.85 100.10 326,380 +0.80(+0.81%)
Mar 05, 2015 100.30 100.95 98.25 99.30 273,980 -1.10(-1.10%)
Mar 04, 2015 98.65 100.55 97.08 100.40 351,796 +0.25(+0.25%)
Mar 03, 2015 100.30 101.50 98.30 100.15 383,611 +0.15(+0.15%)
Mar 02, 2015 102.70 105.85 99.00 100.00 507,233 -1.85(-1.82%)
Feb 27, 2015 106.95 108.75 100.45 101.85 602,142 -4.60(-4.32%)
Feb 26, 2015 102.25 106.90 100.95 106.45 879,711 +3.90(+3.80%)
Feb 25, 2015 105.50 106.70 97.50 102.55 3,027,506 -15.70(-13.28%)
Feb 24, 2015 119.10 122.25 112.10 118.25 964,083 -0.55(-0.46%)
Feb 23, 2015 114.50 122.50 114.15 118.80 726,340 +4.35(+3.80%)
Feb 20, 2015 110.00 115.20 110.00 114.45 311,312 +4.25(+3.86%)
Feb 19, 2015 113.45 114.35 109.15 110.20 449,065 -3.20(-2.82%)
Feb 18, 2015 113.10 117.20 112.70 113.40 374,102 +0.90(+0.80%)
Feb 17, 2015 110.40 113.40 110.00 112.50 190,757 +2.75(+2.51%)
Feb 13, 2015 107.50 109.75 109.75 109.75 255,860 +2.40(+2.24%)
Feb 12, 2015 111.50 111.50 105.25 107.35 309,793 -3.40(-3.07%)
Feb 11, 2015 106.15 114.00 106.00 110.75 398,804 +4.45(+4.19%)
Feb 10, 2015 108.00 108.90 104.25 106.30 234,136 -1.70(-1.57%)
Feb 09, 2015 101.95 109.25 101.95 108.00 401,479 +5.85(+5.73%)
Feb 06, 2015 103.05 104.40 100.90 102.15 214,331 +0.75(+0.74%)
Feb 05, 2015 101.70 103.60 99.50 101.40 213,553 +1.10(+1.10%)
Feb 04, 2015 100.65 102.75 99.30 100.30 296,742 -1.15(-1.13%)
Feb 03, 2015 104.05 104.05 98.20 101.45 595,670 +5.15(+5.35%)
Feb 02, 2015 93.85 98.75 91.50 96.30 298,493 +2.45(+2.61%)
Jan 30, 2015 96.20 96.92 93.50 93.85 517,893 -3.35(-3.45%)
Jan 29, 2015 99.70 99.89 94.45 97.20 478,276 -3.20(-3.19%)
Jan 28, 2015 104.00 104.20 99.65 100.40 398,519 -2.55(-2.48%)
Jan 27, 2015 98.65 103.40 98.15 102.95 332,211 +3.00(+3.00%)
Jan 26, 2015 95.40 100.42 95.00 99.95 399,770 +4.55(+4.77%)
Jan 23, 2015 96.30 97.20 93.15 95.40 693,597 -2.05(-2.10%)
Jan 22, 2015 101.10 103.80 96.65 97.45 685,540 -3.40(-3.37%)
Jan 21, 2015 110.15 110.25 100.75 100.85 671,038 -9.50(-8.61%)
Jan 20, 2015 110.50 111.15 107.55 110.35 356,614 -0.10(-0.09%)
Jan 16, 2015 110.45 111.35 108.15 110.45 240,258 +0.00(+0.00%)
Jan 15, 2015 112.05 114.95 107.90 110.45 685,898 +5.15(+4.89%)
Jan 14, 2015 104.95 107.80 97.50 105.30 767,667 -0.35(-0.33%)
Jan 13, 2015 105.15 109.00 95.75 105.65 946,185 +0.60(+0.57%)
Jan 12, 2015 112.80 113.35 103.40 105.05 842,612 -10.00(-8.69%)
Jan 09, 2015 116.75 118.80 113.50 115.05 421,641 -0.75(-0.65%)
Jan 08, 2015 115.55 118.90 114.75 115.80 716,161 +1.40(+1.22%)
Jan 07, 2015 116.35 120.00 112.75 114.40 833,950 -0.05(-0.04%)
Jan 06, 2015 120.75 120.85 112.00 114.45 645,484 -5.55(-4.63%)
Jan 05, 2015 123.15 123.85 116.40 120.00 567,695 -4.65(-3.73%)
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.