Lendingclub Corp (NY: LC )

15.77 USD -0.31 (-1.93%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 10.98 11.31 10.66 11.24 1,294,281 +0.39(+3.59%)
Jan 29, 2021 11.43 11.97 10.82 10.85 1,317,400 -0.55(-4.82%)
Jan 28, 2021 11.16 11.47 11.07 11.40 808,521 +0.36(+3.26%)
Jan 27, 2021 11.02 11.53 10.85 11.04 1,379,608 -0.27(-2.39%)
Jan 26, 2021 11.46 11.72 11.23 11.31 1,270,165 +0.00(+0.00%)
Jan 25, 2021 11.50 11.89 11.07 11.31 1,390,211 -0.30(-2.58%)
Jan 22, 2021 11.40 12.20 11.38 11.61 1,067,200 +0.05(+0.43%)
Jan 21, 2021 12.11 12.22 11.23 11.56 1,362,572 -0.50(-4.15%)
Jan 20, 2021 12.15 12.29 11.68 12.06 1,918,075 -0.13(-1.07%)
Jan 19, 2021 11.57 12.31 11.20 12.19 1,670,217 +1.53(+14.35%)
Jan 15, 2021 11.09 11.15 10.64 10.66 988,500 -0.59(-5.24%)
Jan 14, 2021 11.38 11.80 11.21 11.25 1,157,589 -0.08(-0.71%)
Jan 13, 2021 11.15 11.93 11.02 11.33 1,808,915 +0.31(+2.81%)
Jan 12, 2021 11.05 11.27 10.91 11.02 1,166,137 +0.17(+1.57%)
Jan 11, 2021 11.10 11.26 10.65 10.85 1,134,154 -0.46(-4.07%)
Jan 08, 2021 11.61 11.68 11.15 11.31 1,789,800 -0.21(-1.82%)
Jan 07, 2021 10.35 11.59 10.21 11.52 3,749,812 +1.43(+14.17%)
Jan 06, 2021 9.800 10.18 9.660 10.09 2,397,389 +0.50(+5.21%)
Jan 05, 2021 9.540 9.900 9.400 9.590 1,714,691 +0.09(+0.95%)
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.