Lendingclub Corp (NY: LC )

8.790 +0.110 (+1.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.98 12.98 12.48 12.64 289,120 -0.37(-2.84%)
Oct 30, 2019 13.12 13.16 12.83 13.01 539,907 -0.11(-0.84%)
Oct 29, 2019 13.20 13.20 12.91 13.12 536,772 -0.11(-0.83%)
Oct 28, 2019 12.84 13.26 12.84 13.23 407,733 +0.40(+3.12%)
Oct 25, 2019 12.75 13.07 12.75 12.83 319,700 +0.03(+0.23%)
Oct 24, 2019 12.86 12.97 12.55 12.80 355,632 +0.00(+0.00%)
Oct 23, 2019 12.81 12.98 12.76 12.80 230,881 -0.10(-0.78%)
Oct 22, 2019 12.69 13.12 12.60 12.90 396,543 +0.17(+1.34%)
Oct 21, 2019 12.50 12.75 12.40 12.73 359,362 +0.47(+3.83%)
Oct 18, 2019 12.52 12.74 12.21 12.26 335,800 -0.36(-2.85%)
Oct 17, 2019 12.35 12.66 12.35 12.62 250,635 +0.36(+2.94%)
Oct 16, 2019 12.18 12.27 12.07 12.26 227,555 +0.08(+0.66%)
Oct 15, 2019 11.98 12.38 11.84 12.18 616,876 +0.29(+2.44%)
Oct 14, 2019 11.69 11.99 11.56 11.89 294,435 +0.08(+0.68%)
Oct 11, 2019 11.78 12.06 11.75 11.81 375,000 +0.28(+2.43%)
Oct 10, 2019 11.49 11.65 11.32 11.53 467,440 +0.19(+1.68%)
Oct 09, 2019 11.21 11.36 11.14 11.34 432,330 +0.28(+2.53%)
Oct 08, 2019 11.35 11.38 10.89 11.06 952,146 -0.39(-3.41%)
Oct 07, 2019 11.62 11.85 11.31 11.45 615,638 -0.17(-1.46%)
Oct 04, 2019 11.65 11.72 11.16 11.62 1,025,800 +0.02(+0.17%)
Oct 03, 2019 11.83 11.93 11.28 11.60 898,530 -0.31(-2.60%)
Oct 02, 2019 12.27 12.40 11.79 11.91 1,533,446 -0.57(-4.57%)
Oct 01, 2019 13.21 13.44 12.44 12.48 778,932 -0.60(-4.59%)
Sep 30, 2019 13.60 13.67 12.88 13.08 999,580 -0.65(-4.73%)
Sep 27, 2019 13.89 14.13 13.46 13.73 474,000 -0.11(-0.79%)
Sep 26, 2019 14.16 14.23 13.77 13.84 564,656 -0.37(-2.60%)
Sep 25, 2019 13.91 14.35 13.69 14.21 348,615 +0.21(+1.50%)
Sep 24, 2019 14.76 14.76 13.96 14.00 750,862 -0.77(-5.21%)
Sep 23, 2019 14.23 14.84 14.23 14.77 376,046 +0.36(+2.50%)
Sep 20, 2019 14.47 14.67 14.35 14.41 438,000 -0.08(-0.55%)
Sep 19, 2019 14.64 14.88 14.43 14.49 287,092 -0.21(-1.43%)
Sep 18, 2019 14.78 14.98 14.53 14.70 303,100 -0.20(-1.34%)
Sep 17, 2019 15.00 15.00 14.65 14.90 295,891 -0.19(-1.26%)
Sep 16, 2019 14.89 15.22 14.87 15.09 759,967 +0.05(+0.33%)
Sep 13, 2019 14.77 15.07 14.74 15.04 628,600 +0.32(+2.17%)
Sep 12, 2019 14.78 14.96 14.46 14.72 371,203 -0.18(-1.21%)
Sep 11, 2019 14.68 15.00 14.45 14.90 653,848 +0.15(+1.02%)
Sep 10, 2019 14.25 14.77 14.20 14.75 705,437 +0.47(+3.29%)
Sep 09, 2019 13.80 14.37 13.80 14.28 339,865 +0.55(+4.01%)
Sep 06, 2019 13.61 13.83 13.42 13.73 426,300 +0.12(+0.88%)
Sep 05, 2019 13.40 13.74 13.22 13.61 864,541 +0.35(+2.64%)
Sep 04, 2019 13.05 13.32 13.00 13.26 411,499 +0.28(+2.16%)
Sep 03, 2019 12.99 13.03 12.80 12.98 394,107 -0.11(-0.84%)
Aug 30, 2019 13.31 13.39 12.94 13.09 375,200 -0.16(-1.21%)
Aug 29, 2019 13.10 13.25 12.87 13.25 446,650 +0.27(+2.08%)
Aug 28, 2019 12.75 13.11 12.66 12.98 657,248 +0.19(+1.49%)
Aug 27, 2019 13.25 13.25 12.64 12.79 422,757 -0.38(-2.89%)
Aug 26, 2019 13.20 13.25 12.91 13.17 431,429 +0.11(+0.84%)
Aug 23, 2019 13.43 13.57 13.01 13.06 433,700 -0.45(-3.33%)
Aug 22, 2019 13.54 13.67 13.43 13.51 368,736 +0.02(+0.15%)
Aug 21, 2019 13.46 13.68 13.40 13.49 464,592 +0.17(+1.28%)
Aug 20, 2019 13.60 13.60 13.22 13.32 644,431 -0.38(-2.77%)
Aug 19, 2019 13.98 13.98 13.66 13.70 696,982 -0.05(-0.36%)
Aug 16, 2019 13.86 13.94 13.32 13.75 935,700 +0.45(+3.38%)
Aug 15, 2019 13.90 13.90 13.17 13.30 749,885 -0.59(-4.25%)
Aug 14, 2019 14.13 14.21 13.69 13.89 862,826 -0.56(-3.88%)
Aug 13, 2019 14.81 15.13 14.42 14.45 484,618 -0.44(-2.96%)
Aug 12, 2019 15.04 15.17 14.71 14.89 397,848 -0.35(-2.30%)
Aug 09, 2019 15.38 15.60 15.09 15.24 731,000 -0.26(-1.68%)
Aug 08, 2019 15.01 15.54 14.93 15.50 1,153,153 +0.68(+4.59%)
Aug 07, 2019 14.07 15.06 14.00 14.82 1,530,294 +1.82(+14.00%)
Aug 06, 2019 13.66 13.78 12.67 13.00 1,071,675 -0.55(-4.06%)
Aug 05, 2019 13.81 13.87 13.15 13.55 971,075 -0.59(-4.17%)
Aug 02, 2019 14.25 14.30 13.82 14.14 580,000 -0.24(-1.67%)
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.