Lendingclub Corp (NY: LC )

12.93 USD +0.05 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 27.55 27.75 26.60 27.50 1,669,661 +0.10(+0.36%)
May 30, 2017 27.80 28.38 27.35 27.40 870,408 -0.55(-1.97%)
May 26, 2017 28.55 28.90 27.10 27.95 1,437,470 -0.65(-2.27%)
May 25, 2017 29.45 29.50 28.60 28.60 482,565 -0.65(-2.22%)
May 24, 2017 29.50 29.75 29.05 29.25 498,825 -0.20(-0.68%)
May 23, 2017 29.55 29.70 29.30 29.45 353,246 -0.05(-0.17%)
May 22, 2017 28.50 30.00 28.50 29.50 981,860 +1.20(+4.24%)
May 19, 2017 27.75 28.75 27.75 28.30 786,122 +0.55(+1.98%)
May 18, 2017 28.00 28.40 27.60 27.75 774,949 -0.25(-0.89%)
May 17, 2017 28.75 29.05 27.65 28.00 1,761,250 -1.25(-4.27%)
May 16, 2017 29.35 29.95 29.10 29.25 829,535 +0.05(+0.17%)
May 15, 2017 29.15 29.67 29.00 29.20 567,075 +0.05(+0.17%)
May 12, 2017 29.45 29.73 29.05 29.15 555,134 -0.40(-1.35%)
May 11, 2017 29.65 29.80 28.85 29.55 802,316 -0.15(-0.51%)
May 10, 2017 29.25 30.15 29.05 29.70 1,397,527 +0.25(+0.85%)
May 09, 2017 27.50 29.65 27.47 29.45 1,207,775 +1.45(+5.18%)
May 08, 2017 28.75 28.75 27.50 28.00 1,738,752 -0.75(-2.61%)
May 05, 2017 29.35 29.75 28.05 28.75 1,771,534 -1.70(-5.58%)
May 04, 2017 30.15 30.83 30.00 30.45 2,313,220 +0.25(+0.83%)
May 03, 2017 29.15 30.40 28.50 30.20 1,828,902 +0.95(+3.25%)
May 02, 2017 30.00 30.00 29.10 29.25 1,194,311 -0.70(-2.34%)
May 01, 2017 30.05 30.25 29.40 29.95 1,465,253 +0.70(+2.39%)
Apr 28, 2017 29.80 29.90 29.25 29.25 609,506 -0.70(-2.34%)
Apr 27, 2017 30.15 30.25 29.67 29.95 718,004 -0.20(-0.66%)
Apr 26, 2017 29.50 30.27 29.38 30.15 1,221,211 +0.65(+2.20%)
Apr 25, 2017 29.55 29.85 29.05 29.50 856,188 +0.25(+0.85%)
Apr 24, 2017 29.50 29.80 29.05 29.25 1,301,102 +0.65(+2.27%)
Apr 21, 2017 28.85 29.08 28.45 28.60 875,549 -0.40(-1.38%)
Apr 20, 2017 28.75 29.20 28.60 29.00 1,783,611 +0.40(+1.40%)
Apr 19, 2017 28.25 28.90 28.25 28.60 2,014,218 +0.35(+1.24%)
Apr 18, 2017 27.20 28.45 27.08 28.25 1,826,713 +0.95(+3.48%)
Apr 17, 2017 27.10 27.33 26.80 27.30 642,151 +0.00(+0.00%)
Apr 13, 2017 27.55 27.65 27.15 27.30 786,290 -0.30(-1.09%)
Apr 12, 2017 28.20 28.25 27.50 27.60 1,294,230 -0.15(-0.54%)
Apr 11, 2017 26.70 27.95 26.70 27.75 1,367,119 +0.90(+3.35%)
Apr 10, 2017 26.75 27.25 26.50 26.85 769,608 +0.10(+0.37%)
Apr 07, 2017 26.70 26.98 26.22 26.75 811,365 +0.05(+0.19%)
Apr 06, 2017 26.25 26.75 26.15 26.70 613,318 +0.50(+1.91%)
Apr 05, 2017 26.30 26.95 25.85 26.20 895,324 +0.05(+0.19%)
Apr 04, 2017 26.45 26.55 25.90 26.15 747,301 -0.30(-1.13%)
Apr 03, 2017 27.35 27.40 26.28 26.45 952,779 -1.00(-3.64%)
Mar 31, 2017 27.35 27.55 26.70 27.45 1,117,458 +0.10(+0.37%)
Mar 30, 2017 27.20 27.50 26.55 27.35 1,511,173 +0.10(+0.37%)
Mar 29, 2017 27.25 27.50 26.85 27.25 652,105 +0.00(+0.00%)
Mar 28, 2017 26.15 27.30 26.15 27.25 807,752 +0.95(+3.61%)
Mar 27, 2017 25.60 26.38 25.40 26.30 769,086 +0.30(+1.15%)
Mar 24, 2017 26.05 26.70 26.00 26.00 561,844 +0.00(+0.00%)
Mar 23, 2017 26.10 26.65 25.90 26.00 626,600 -0.05(-0.19%)
Mar 22, 2017 26.70 26.70 25.60 26.05 1,030,730 -0.05(-0.19%)
Mar 21, 2017 26.95 27.15 25.35 26.10 1,934,216 -0.85(-3.15%)
Mar 20, 2017 26.85 27.33 26.65 26.95 658,168 +0.15(+0.56%)
Mar 17, 2017 27.45 27.70 26.80 26.80 748,790 -0.65(-2.37%)
Mar 16, 2017 27.50 28.10 27.25 27.45 1,073,447 +0.70(+2.62%)
Mar 15, 2017 26.50 26.90 25.90 26.75 705,663 +0.45(+1.71%)
Mar 14, 2017 26.35 26.35 25.75 26.30 762,600 +0.00(+0.00%)
Mar 13, 2017 27.05 26.20 26.30 848,039 -0.25(-0.94%)
Mar 10, 2017 26.65 27.00 26.35 26.55 774,601 -0.30(-1.12%)
Mar 09, 2017 26.75 27.20 26.30 26.85 1,491,329 +0.30(+1.13%)
Mar 08, 2017 25.40 27.25 25.40 26.55 2,259,439 +1.25(+4.94%)
Mar 07, 2017 25.40 26.25 25.15 25.30 1,418,837 +0.05(+0.20%)
Mar 06, 2017 25.65 25.65 24.95 25.25 1,214,997 -0.40(-1.56%)
Mar 03, 2017 26.15 26.30 25.15 25.65 1,322,502 -0.60(-2.29%)
Mar 02, 2017 26.30 27.35 26.20 26.25 1,707,858 -0.20(-0.76%)
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.