Lendingclub Corp (NY: LC )

8.745 +0.065 (+0.75%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.27 24.84 24.11 24.18 1,268,872 -0.30(-1.23%)
Dec 30, 2021 24.10 25.22 24.04 24.48 1,498,448 +0.30(+1.24%)
Dec 29, 2021 24.63 24.95 23.80 24.18 2,324,746 -0.60(-2.42%)
Dec 28, 2021 25.30 26.24 24.69 24.78 1,925,583 -0.79(-3.09%)
Dec 27, 2021 25.70 25.93 25.04 25.57 1,595,025 -0.18(-0.70%)
Dec 23, 2021 25.63 25.91 24.89 25.75 2,216,000 +0.20(+0.78%)
Dec 22, 2021 24.76 26.05 24.46 25.55 4,342,199 +1.36(+5.62%)
Dec 21, 2021 23.57 24.38 23.34 24.19 2,640,186 +1.00(+4.31%)
Dec 20, 2021 22.68 23.30 22.20 23.19 2,726,723 -0.49(-2.07%)
Dec 17, 2021 23.11 24.15 22.96 23.68 4,601,279 -0.19(-0.80%)
Dec 16, 2021 27.59 27.92 23.58 23.87 3,682,392 -3.03(-11.26%)
Dec 15, 2021 26.10 27.50 24.96 26.90 3,413,820 +0.71(+2.71%)
Dec 14, 2021 25.98 27.16 25.79 26.19 2,314,868 -0.65(-2.42%)
Dec 13, 2021 28.77 29.24 26.60 26.84 3,435,293 -2.41(-8.24%)
Dec 10, 2021 30.40 31.23 28.89 29.25 1,634,601 -1.17(-3.85%)
Dec 09, 2021 31.07 31.86 30.18 30.42 1,343,033 -1.30(-4.10%)
Dec 08, 2021 31.50 32.54 30.71 31.72 1,802,831 +0.30(+0.95%)
Dec 07, 2021 31.26 32.87 30.98 31.42 2,784,070 +2.25(+7.71%)
Dec 06, 2021 29.09 29.87 28.33 29.17 2,741,408 -0.07(-0.24%)
Dec 03, 2021 31.63 31.87 28.99 29.24 2,248,032 -2.16(-6.88%)
Dec 02, 2021 30.61 32.17 30.55 31.40 2,618,104 +0.59(+1.91%)
Dec 01, 2021 34.04 34.45 30.51 30.81 3,350,126 -1.91(-5.84%)
Nov 30, 2021 35.10 35.82 32.09 32.72 3,186,725 -2.78(-7.83%)
Nov 29, 2021 36.50 36.91 34.72 35.50 1,745,244 -0.16(-0.45%)
Nov 26, 2021 36.15 36.98 34.10 35.66 2,389,321 -2.41(-6.33%)
Nov 24, 2021 36.13 38.65 36.05 38.07 1,723,955 +1.50(+4.10%)
Nov 23, 2021 37.15 37.84 35.67 36.57 2,165,477 -0.51(-1.38%)
Nov 22, 2021 39.12 39.86 36.27 37.08 2,859,529 -1.86(-4.78%)
Nov 19, 2021 40.65 41.26 38.63 38.94 2,172,332 -2.44(-5.90%)
Nov 18, 2021 42.28 41.68 41.32 41.38 2,294,590 -1.10(-2.59%)
Nov 17, 2021 42.38 43.78 41.71 42.48 1,458,126 -0.19(-0.45%)
Nov 16, 2021 43.17 43.31 42.00 42.67 1,374,313 -0.92(-2.11%)
Nov 15, 2021 44.31 46.64 42.65 43.59 2,725,259 -0.23(-0.52%)
Nov 12, 2021 43.82 44.80 43.11 43.82 1,490,916 +0.07(+0.16%)
Nov 11, 2021 43.14 44.41 42.45 43.75 1,689,532 +1.61(+3.82%)
Nov 10, 2021 44.45 42.14 4,113,378 -3.81(-8.29%)
Nov 09, 2021 45.43 46.50 43.52 45.95 4,043,885 +0.38(+0.83%)
Nov 08, 2021 45.96 48.13 45.32 45.57 2,915,969 +0.02(+0.04%)
Nov 05, 2021 46.00 47.17 44.71 45.55 1,696,605 -0.06(-0.13%)
Nov 04, 2021 47.25 47.78 45.51 45.61 1,831,696 -1.43(-3.04%)
Nov 03, 2021 46.44 48.98 45.83 47.04 2,101,802 +0.79(+1.71%)
Nov 02, 2021 47.90 48.35 44.67 46.25 3,146,581 -1.36(-2.86%)
Nov 01, 2021 47.18 49.21 47.50 47.61 5,227,339 +1.65(+3.59%)
Oct 29, 2021 42.51 46.92 42.35 45.96 7,888,292 +3.89(+9.25%)
Oct 28, 2021 42.50 44.66 39.13 42.07 18,956,014 +10.45(+33.05%)
Oct 27, 2021 34.79 34.76 31.28 31.62 4,551,334 -3.08(-8.88%)
Oct 26, 2021 35.53 34.70 2,222,019 -0.94(-2.64%)
Oct 25, 2021 34.35 36.19 34.35 35.64 2,039,140 +1.27(+3.70%)
Oct 22, 2021 34.63 34.79 33.27 34.37 1,535,774 -0.42(-1.21%)
Oct 21, 2021 35.02 35.79 34.11 34.79 1,965,814 -0.38(-1.08%)
Oct 20, 2021 34.40 36.34 33.90 35.17 2,632,323 +1.31(+3.87%)
Oct 19, 2021 33.81 34.10 32.66 33.86 1,467,886 +0.21(+0.62%)
Oct 18, 2021 34.10 34.68 33.27 33.65 2,029,456 -0.55(-1.61%)
Oct 15, 2021 34.56 34.73 33.28 34.20 2,258,846 +0.57(+1.69%)
Oct 14, 2021 32.97 33.67 32.20 33.63 2,439,167 +1.40(+4.34%)
Oct 13, 2021 31.67 32.91 31.24 32.23 3,067,927 +1.03(+3.30%)
Oct 12, 2021 30.57 31.30 30.07 31.20 2,025,585 +0.67(+2.19%)
Oct 11, 2021 30.71 31.78 29.85 30.53 2,252,480 -0.02(-0.07%)
Oct 08, 2021 29.61 30.93 28.54 30.55 3,433,181 +0.93(+3.14%)
Oct 07, 2021 29.19 31.74 29.18 29.62 3,217,371 +1.01(+3.53%)
Oct 06, 2021 28.11 28.92 27.22 28.61 1,240,102 -0.07(-0.24%)
Oct 05, 2021 27.95 29.27 27.30 28.68 1,011,250 +1.13(+4.10%)
Oct 04, 2021 28.00 28.42 27.19 27.55 1,237,806 -0.45(-1.61%)
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.