Lendingclub Corp (NY: LC )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.51 31.75 28.45 31.06 4,028,733 +2.59(+9.10%)
Aug 30, 2021 28.99 29.15 28.12 28.47 726,092 -0.27(-0.94%)
Aug 27, 2021 27.64 29.00 27.56 28.74 972,755 +1.11(+4.02%)
Aug 26, 2021 28.90 29.55 26.91 27.63 1,960,200 -1.37(-4.72%)
Aug 25, 2021 28.67 29.37 28.16 29.00 917,765 -0.08(-0.28%)
Aug 24, 2021 28.75 29.57 28.60 29.08 1,223,097 +0.53(+1.86%)
Aug 23, 2021 28.89 29.22 28.11 28.55 1,054,467 -0.15(-0.52%)
Aug 20, 2021 27.66 29.16 27.50 28.70 2,638,112 +2.18(+8.22%)
Aug 19, 2021 26.19 26.59 25.42 26.52 1,321,498 -0.04(-0.15%)
Aug 18, 2021 26.67 27.49 26.17 26.56 1,230,716 -0.03(-0.11%)
Aug 17, 2021 27.80 28.14 26.08 26.59 2,164,375 -1.57(-5.58%)
Aug 16, 2021 28.81 29.00 27.82 28.16 1,304,596 -1.03(-3.53%)
Aug 13, 2021 28.75 29.72 28.58 29.19 1,013,329 +0.28(+0.97%)
Aug 12, 2021 29.00 29.72 28.14 28.91 2,812,691 -0.45(-1.53%)
Aug 11, 2021 27.49 29.40 27.35 29.36 2,973,186 +2.13(+7.82%)
Aug 10, 2021 26.40 27.92 26.23 27.23 1,686,532 +1.07(+4.09%)
Aug 09, 2021 26.75 27.45 25.99 26.16 2,604,741 -0.75(-2.79%)
Aug 06, 2021 27.54 27.91 26.90 26.91 1,235,452 -0.38(-1.39%)
Aug 05, 2021 27.62 28.01 27.06 27.29 1,875,633 -0.27(-0.98%)
Aug 04, 2021 25.75 28.36 25.70 27.56 4,428,151 +1.50(+5.76%)
Aug 03, 2021 26.09 26.49 24.64 26.06 4,234,441 +0.25(+0.97%)
Aug 02, 2021 25.00 25.92 23.44 25.81 5,261,911 +1.41(+5.78%)
Jul 30, 2021 24.86 25.95 24.05 24.40 8,154,815 +0.38(+1.58%)
Jul 29, 2021 22.35 25.70 21.59 24.02 41,540,568 +7.77(+47.82%)
Jul 28, 2021 15.98 16.54 15.59 16.25 2,406,130 +0.31(+1.94%)
Jul 27, 2021 16.16 16.38 15.67 15.94 893,233 -0.46(-2.80%)
Jul 26, 2021 15.88 16.68 15.83 16.40 928,860 +0.52(+3.27%)
Jul 23, 2021 16.23 16.37 15.78 15.88 623,082 -0.28(-1.73%)
Jul 22, 2021 16.63 16.63 15.92 16.16 1,001,817 -0.48(-2.88%)
Jul 21, 2021 16.00 16.76 16.00 16.64 1,253,022 +0.81(+5.12%)
Jul 20, 2021 15.19 15.97 14.95 15.83 1,061,783 +0.70(+4.63%)
Jul 19, 2021 15.06 15.72 14.97 15.13 1,095,305 -0.52(-3.32%)
Jul 16, 2021 16.21 16.45 15.48 15.65 993,464 -0.43(-2.67%)
Jul 15, 2021 16.22 16.88 15.89 16.08 1,150,707 -0.21(-1.29%)
Jul 14, 2021 16.90 17.07 16.07 16.29 845,021 -0.39(-2.34%)
Jul 13, 2021 17.40 17.43 16.56 16.68 1,445,385 -0.66(-3.81%)
Jul 12, 2021 17.21 17.37 16.98 17.34 1,303,443 -0.02(-0.12%)
Jul 09, 2021 17.38 17.61 17.17 17.36 729,221 +0.37(+2.18%)
Jul 08, 2021 16.38 17.30 15.91 16.99 1,506,858 +0.09(+0.53%)
Jul 07, 2021 16.85 17.18 16.36 16.90 1,576,578 -0.23(-1.34%)
Jul 06, 2021 17.13 17.21 16.81 17.13 1,665,482 -0.01(-0.06%)
Jul 02, 2021 17.55 17.68 17.10 17.14 655,085 -0.39(-2.22%)
Jul 01, 2021 18.23 18.36 17.46 17.53 1,076,704 -0.60(-3.31%)
Jun 30, 2021 17.86 18.34 17.76 18.13 1,882,572 +0.02(+0.11%)
Jun 29, 2021 18.99 18.99 18.05 18.11 963,574 -0.64(-3.41%)
Jun 28, 2021 19.29 19.30 18.69 18.75 834,653 -0.64(-3.30%)
Jun 25, 2021 19.87 20.02 19.31 19.39 3,954,050 -0.45(-2.27%)
Jun 24, 2021 19.70 20.09 19.58 19.84 1,237,943 +0.38(+1.95%)
Jun 23, 2021 18.91 19.71 18.67 19.46 975,262 +0.48(+2.53%)
Jun 22, 2021 18.83 19.14 18.29 18.98 1,006,206 -0.02(-0.11%)
Jun 21, 2021 18.86 19.44 18.12 19.00 1,627,526 +0.29(+1.55%)
Jun 18, 2021 17.84 18.86 17.60 18.71 2,893,180 +0.42(+2.30%)
Jun 17, 2021 18.50 18.89 17.71 18.29 1,474,374 -0.09(-0.49%)
Jun 16, 2021 17.57 18.41 17.33 18.38 1,915,474 +0.71(+4.02%)
Jun 15, 2021 16.55 17.83 16.54 17.67 1,751,450 +1.02(+6.13%)
Jun 14, 2021 16.71 16.97 16.57 16.65 875,839 -0.03(-0.18%)
Jun 11, 2021 16.32 16.86 16.21 16.68 964,202 +0.55(+3.41%)
Jun 10, 2021 16.40 16.47 15.66 16.13 1,299,644 -0.21(-1.29%)
Jun 09, 2021 16.96 17.15 16.23 16.34 1,029,469 -0.62(-3.66%)
Jun 08, 2021 16.40 17.08 16.27 16.96 1,527,294 +0.64(+3.92%)
Jun 07, 2021 15.76 16.50 15.74 16.32 1,099,474 +0.69(+4.41%)
Jun 04, 2021 16.01 16.23 15.42 15.63 1,330,047 -0.46(-2.86%)
Jun 03, 2021 16.14 16.75 15.79 16.09 1,648,924 -0.22(-1.35%)
Jun 02, 2021 16.20 16.53 15.97 16.31 1,054,501 +0.22(+1.37%)
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.