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, 2020 8.160 8.320 7.420 7.850 1,645,635 -0.36(-4.38%)
Mar 30, 2020 8.300 8.600 7.910 8.210 907,110 -0.19(-2.26%)
Mar 27, 2020 8.790 9.000 8.250 8.400 968,800 -0.82(-8.89%)
Mar 26, 2020 9.060 9.790 8.770 9.220 670,809 +0.16(+1.77%)
Mar 25, 2020 8.870 9.540 8.610 9.060 864,616 +0.34(+3.90%)
Mar 24, 2020 8.210 9.100 8.200 8.720 656,526 +0.82(+10.38%)
Mar 23, 2020 8.630 8.960 7.500 7.900 1,261,119 -0.82(-9.40%)
Mar 20, 2020 9.500 9.670 8.570 8.720 862,700 -0.73(-7.72%)
Mar 19, 2020 8.210 9.480 7.830 9.450 810,378 +1.07(+12.77%)
Mar 18, 2020 8.110 9.000 7.760 8.380 1,532,947 -0.64(-7.10%)
Mar 17, 2020 8.040 9.070 7.560 9.020 2,451,755 +1.06(+13.32%)
Mar 16, 2020 7.900 8.320 7.100 7.960 2,050,971 -1.07(-11.85%)
Mar 13, 2020 9.100 9.100 7.955 9.030 1,013,300 +0.47(+5.49%)
Mar 12, 2020 8.550 9.130 7.840 8.560 1,349,467 -0.85(-9.03%)
Mar 11, 2020 9.940 10.04 9.300 9.410 886,020 -0.85(-8.28%)
Mar 10, 2020 10.21 10.68 9.830 10.26 1,609,318 +0.54(+5.56%)
Mar 09, 2020 9.460 9.810 9.260 9.720 1,062,641 -0.41(-4.05%)
Mar 06, 2020 9.810 10.35 9.720 10.13 1,295,400 -0.12(-1.17%)
Mar 05, 2020 10.40 10.51 10.03 10.25 626,569 -0.56(-5.18%)
Mar 04, 2020 10.84 10.84 10.29 10.81 534,860 +0.18(+1.69%)
Mar 03, 2020 11.30 11.38 10.48 10.63 701,673 -0.59(-5.26%)
Mar 02, 2020 10.96 11.24 10.40 11.22 958,759 +0.21(+1.91%)
Feb 28, 2020 9.950 11.01 9.950 11.01 936,400 +0.68(+6.58%)
Feb 27, 2020 10.10 10.88 9.860 10.33 1,406,012 -0.09(-0.86%)
Feb 26, 2020 11.20 11.26 10.38 10.42 1,148,914 -0.71(-6.38%)
Feb 25, 2020 11.97 11.97 11.10 11.13 1,170,775 -0.74(-6.23%)
Feb 24, 2020 12.25 12.35 11.73 11.87 1,102,270 -1.16(-8.90%)
Feb 21, 2020 13.08 13.21 12.88 13.03 595,500 -0.06(-0.46%)
Feb 20, 2020 12.84 13.37 12.71 13.09 951,311 +0.11(+0.85%)
Feb 19, 2020 13.04 13.67 11.66 12.98 1,944,434 -0.18(-1.37%)
Feb 18, 2020 13.17 13.30 13.04 13.16 722,265 -0.01(-0.08%)
Feb 14, 2020 13.26 13.38 13.08 13.17 300,400 -0.09(-0.68%)
Feb 13, 2020 13.22 13.30 12.90 13.26 491,256 -0.11(-0.82%)
Feb 12, 2020 13.45 13.53 13.15 13.37 559,275 +0.08(+0.60%)
Feb 11, 2020 12.39 13.30 12.39 13.29 1,107,845 +1.02(+8.31%)
Feb 10, 2020 12.00 12.35 11.98 12.27 597,161 +0.23(+1.91%)
Feb 07, 2020 12.20 12.24 11.94 12.04 261,600 -0.26(-2.11%)
Feb 06, 2020 12.32 12.40 12.11 12.30 336,606 +0.08(+0.65%)
Feb 05, 2020 11.64 12.24 11.57 12.22 823,085 +0.74(+6.45%)
Feb 04, 2020 11.55 11.56 11.10 11.48 1,241,844 +0.12(+1.06%)
Feb 03, 2020 11.77 11.85 11.28 11.36 676,711 -0.36(-3.07%)
Jan 31, 2020 11.87 11.90 11.53 11.72 427,600 -0.26(-2.17%)
Jan 30, 2020 11.74 11.99 11.69 11.98 338,375 +0.09(+0.76%)
Jan 29, 2020 11.76 12.15 11.69 11.89 664,937 +0.15(+1.28%)
Jan 28, 2020 11.82 11.87 11.72 11.74 159,756 +0.02(+0.17%)
Jan 27, 2020 11.89 11.89 11.72 11.72 254,259 -0.49(-4.01%)
Jan 24, 2020 12.54 12.71 12.10 12.21 308,400 -0.34(-2.71%)
Jan 23, 2020 12.59 12.68 12.27 12.55 386,306 -0.02(-0.16%)
Jan 22, 2020 12.45 12.66 12.45 12.57 299,925 +0.10(+0.80%)
Jan 21, 2020 12.65 12.66 12.45 12.47 387,339 -0.25(-1.97%)
Jan 17, 2020 12.73 12.81 12.59 12.72 321,600 +0.08(+0.63%)
Jan 16, 2020 12.61 12.80 12.52 12.64 669,442 +0.20(+1.61%)
Jan 15, 2020 12.28 12.55 12.26 12.44 716,451 +0.04(+0.32%)
Jan 14, 2020 12.06 12.58 12.01 12.40 418,304 +0.31(+2.56%)
Jan 13, 2020 11.88 12.16 11.67 12.09 836,075 +0.22(+1.85%)
Jan 10, 2020 12.19 12.20 11.83 11.87 365,300 -0.31(-2.55%)
Jan 09, 2020 12.03 12.25 11.94 12.18 562,307 +0.25(+2.10%)
Jan 08, 2020 11.87 11.99 11.72 11.93 555,768 +0.04(+0.34%)
Jan 07, 2020 11.99 12.09 11.82 11.89 566,905 -0.21(-1.74%)
Jan 06, 2020 12.14 12.24 11.62 12.10 644,892 -0.13(-1.06%)
Jan 03, 2020 12.09 12.35 12.01 12.23 421,500 -0.02(-0.16%)
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.