Lendingclub Corp (NY: LC )

8.790 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 63.90 64.15 62.08 62.75 378,053 -1.10(-1.72%)
Aug 28, 2015 62.00 64.60 61.40 63.85 871,877 +1.95(+3.15%)
Aug 27, 2015 60.85 62.45 60.70 61.90 580,209 +1.05(+1.73%)
Aug 26, 2015 60.95 61.15 58.70 60.85 1,013,367 +0.85(+1.42%)
Aug 25, 2015 60.00 60.80 59.05 60.00 942,244 +1.65(+2.83%)
Aug 24, 2015 52.65 60.40 51.40 58.35 990,983 -2.35(-3.87%)
Aug 21, 2015 61.05 62.25 60.15 60.70 1,367,508 -0.75(-1.22%)
Aug 20, 2015 62.75 63.25 60.92 61.45 1,466,991 -2.25(-3.53%)
Aug 19, 2015 65.95 65.95 63.50 63.70 1,566,743 -2.80(-4.21%)
Aug 18, 2015 67.80 67.85 65.75 66.50 1,019,880 -1.75(-2.56%)
Aug 17, 2015 68.10 68.45 67.50 68.25 821,581 -0.25(-0.36%)
Aug 14, 2015 69.55 69.65 67.55 68.50 579,727 -1.30(-1.86%)
Aug 13, 2015 70.30 70.35 69.10 69.80 576,057 -0.35(-0.50%)
Aug 12, 2015 67.75 70.30 67.15 70.15 990,987 +0.10(+0.14%)
Aug 11, 2015 70.55 71.25 69.55 70.05 835,136 -1.80(-2.51%)
Aug 10, 2015 70.00 72.20 69.35 71.85 1,613,424 +2.25(+3.23%)
Aug 07, 2015 70.10 70.65 68.78 69.60 590,593 -0.55(-0.78%)
Aug 06, 2015 70.20 70.75 66.95 70.15 2,265,731 -1.85(-2.57%)
Aug 05, 2015 73.30 74.75 69.15 72.00 2,420,707 +2.85(+4.12%)
Aug 04, 2015 69.55 70.00 65.88 69.15 2,336,167 -2.55(-3.56%)
Aug 03, 2015 72.60 73.95 70.90 71.70 741,906 -0.85(-1.17%)
Jul 31, 2015 74.30 74.50 72.45 72.55 562,684 -0.10(-0.14%)
Jul 30, 2015 72.50 73.20 72.05 72.65 265,376 -0.25(-0.34%)
Jul 29, 2015 73.95 73.95 72.25 72.90 358,677 -1.15(-1.55%)
Jul 28, 2015 71.65 74.35 70.90 74.05 844,173 +2.30(+3.21%)
Jul 27, 2015 72.05 72.95 70.35 71.75 596,295 -1.25(-1.71%)
Jul 24, 2015 74.40 75.70 72.15 73.00 595,372 -1.15(-1.55%)
Jul 23, 2015 74.60 75.25 73.85 74.15 416,043 -0.35(-0.47%)
Jul 22, 2015 74.35 74.60 72.45 74.50 440,025 -0.55(-0.73%)
Jul 21, 2015 73.60 75.55 72.50 75.05 577,381 +1.95(+2.67%)
Jul 20, 2015 74.70 74.85 72.50 73.10 587,130 -1.65(-2.21%)
Jul 17, 2015 74.60 74.88 72.35 74.75 855,911 +1.00(+1.36%)
Jul 16, 2015 72.50 75.00 71.85 73.75 1,182,743 +2.25(+3.15%)
Jul 15, 2015 71.45 71.75 70.70 71.50 438,295 +0.20(+0.28%)
Jul 14, 2015 71.15 72.10 70.55 71.30 376,604 -0.05(-0.07%)
Jul 13, 2015 70.60 71.70 70.05 71.35 674,181 +1.10(+1.57%)
Jul 10, 2015 71.65 71.75 69.90 70.25 688,939 -0.75(-1.06%)
Jul 09, 2015 72.30 73.40 70.90 71.00 454,740 +0.35(+0.50%)
Jul 08, 2015 70.45 72.10 70.25 70.65 662,876 -0.85(-1.19%)
Jul 07, 2015 72.90 72.95 69.25 71.50 1,350,997 -2.25(-3.05%)
Jul 06, 2015 67.85 75.00 67.50 73.75 1,961,612 +4.00(+5.73%)
Jul 02, 2015 72.60 69.75 69.75 69.75 1,302,940 -3.10(-4.26%)
Jul 01, 2015 74.00 74.80 72.30 72.85 922,065 -0.90(-1.22%)
Jun 30, 2015 72.90 74.55 72.65 73.75 891,805 +1.05(+1.44%)
Jun 29, 2015 75.50 75.50 71.80 72.70 1,172,471 -3.55(-4.66%)
Jun 26, 2015 79.95 80.30 75.85 76.25 990,721 -4.05(-5.04%)
Jun 25, 2015 81.20 81.45 78.20 80.30 912,138 -1.00(-1.23%)
Jun 24, 2015 82.05 83.05 80.80 81.30 557,505 -1.45(-1.75%)
Jun 23, 2015 84.30 84.30 81.90 82.75 799,763 -1.55(-1.84%)
Jun 22, 2015 85.80 85.90 83.10 84.30 819,044 -2.20(-2.54%)
Jun 19, 2015 85.10 87.15 85.00 86.50 862,073 +1.15(+1.35%)
Jun 18, 2015 85.05 85.80 83.80 85.35 1,433,444 -1.90(-2.18%)
Jun 17, 2015 86.55 87.55 85.85 87.25 1,115,318 +1.05(+1.22%)
Jun 16, 2015 84.75 86.20 83.15 86.20 699,460 +0.85(+1.00%)
Jun 15, 2015 85.55 86.35 84.05 85.35 645,286 -1.05(-1.22%)
Jun 12, 2015 86.40 87.15 85.00 86.40 663,591 -0.55(-0.63%)
Jun 11, 2015 86.85 87.10 85.50 86.95 722,464 -0.15(-0.17%)
Jun 10, 2015 87.60 87.60 86.00 87.10 1,508,347 +2.25(+2.65%)
Jun 09, 2015 85.00 87.10 82.35 84.85 4,039,860 -2.45(-2.81%)
Jun 08, 2015 94.50 94.50 86.35 87.30 1,843,579 -6.30(-6.73%)
Jun 05, 2015 91.50 93.60 91.10 93.60 510,407 +2.00(+2.18%)
Jun 04, 2015 96.35 96.35 90.00 91.60 1,344,034 -5.05(-5.23%)
Jun 03, 2015 95.00 97.15 94.65 96.65 1,072,644 +1.75(+1.84%)
Jun 02, 2015 95.05 95.60 94.04 94.90 810,814 -0.50(-0.52%)
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.