Lendingclub Corp (NY: LC )

18.98 USD -0.02 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.25 31.15 29.80 30.85 1,033,698 +0.60(+1.98%)
Jan 30, 2017 30.45 30.69 29.35 30.25 917,915 -0.45(-1.47%)
Jan 27, 2017 30.60 30.90 30.05 30.70 970,922 +0.10(+0.33%)
Jan 26, 2017 30.50 31.05 29.65 30.60 2,207,004 +0.10(+0.33%)
Jan 25, 2017 30.30 31.45 29.90 30.50 2,164,532 +1.00(+3.39%)
Jan 24, 2017 29.45 29.80 28.05 29.50 2,096,386 +0.05(+0.17%)
Jan 23, 2017 28.50 30.20 28.35 29.45 2,254,218 +0.70(+2.43%)
Jan 20, 2017 28.85 29.60 28.35 28.75 1,776,701 -0.15(-0.52%)
Jan 19, 2017 27.45 29.15 27.45 28.90 1,597,824 +1.45(+5.28%)
Jan 18, 2017 27.45 27.75 27.05 27.45 721,040 +0.00(+0.00%)
Jan 17, 2017 28.00 28.00 27.15 27.45 469,631 -0.60(-2.14%)
Jan 13, 2017 28.05 28.05 28.05 0 +0.05(+0.18%)
Jan 12, 2017 28.15 28.40 27.15 28.00 624,827 -0.40(-1.41%)
Jan 11, 2017 28.35 28.70 27.90 28.40 551,135 -0.35(-1.22%)
Jan 10, 2017 28.35 29.10 28.15 28.75 875,289 +0.45(+1.59%)
Jan 09, 2017 27.90 28.62 27.65 28.30 513,732 +0.15(+0.53%)
Jan 06, 2017 28.35 29.08 28.05 28.15 666,090 -0.10(-0.35%)
Jan 05, 2017 28.40 28.55 27.70 28.25 578,079 -0.45(-1.57%)
Jan 04, 2017 27.35 28.90 27.00 28.70 1,353,167 +1.60(+5.90%)
Jan 03, 2017 26.35 27.75 26.25 27.10 841,610 +0.85(+3.24%)
Dec 30, 2016 26.25 26.25 26.25 0 +0.40(+1.55%)
Dec 29, 2016 26.00 26.35 25.75 25.85 478,128 -0.20(-0.77%)
Dec 28, 2016 27.35 27.55 25.92 26.05 486,246 -1.30(-4.75%)
Dec 27, 2016 26.60 27.65 25.95 27.35 876,849 +1.30(+4.99%)
Dec 23, 2016 26.05 26.05 26.05 0 -0.25(-0.95%)
Dec 22, 2016 26.00 26.50 25.85 26.30 727,988 +0.30(+1.15%)
Dec 21, 2016 25.95 26.30 25.80 26.00 529,499 -0.05(-0.19%)
Dec 20, 2016 25.95 26.50 25.90 26.05 620,316 +0.20(+0.77%)
Dec 19, 2016 26.65 26.75 25.60 25.85 1,540,538 -0.80(-3.00%)
Dec 16, 2016 26.65 27.03 25.80 26.65 1,992,745 +1.05(+4.10%)
Dec 15, 2016 26.25 26.77 25.15 25.60 2,806,198 -0.40(-1.54%)
Dec 14, 2016 27.00 27.27 25.95 26.00 1,975,273 -1.05(-3.88%)
Dec 13, 2016 26.95 27.30 26.55 27.05 1,906,007 +0.35(+1.31%)
Dec 12, 2016 27.50 27.88 26.67 26.70 1,904,262 -0.95(-3.44%)
Dec 09, 2016 28.30 28.75 27.45 27.65 1,646,766 -0.50(-1.78%)
Dec 08, 2016 29.35 29.75 28.00 28.15 1,634,607 -1.15(-3.92%)
Dec 07, 2016 28.05 29.40 27.60 29.30 1,174,768 +0.90(+3.17%)
Dec 06, 2016 26.70 28.42 26.30 28.40 1,731,066 +2.00(+7.58%)
Dec 05, 2016 26.05 27.00 26.05 26.40 2,113,512 +0.65(+2.52%)
Dec 02, 2016 26.45 26.95 25.65 25.75 2,104,630 -0.90(-3.38%)
Dec 01, 2016 28.25 28.70 26.40 26.65 3,940,135 -1.65(-5.83%)
Nov 30, 2016 28.00 28.55 27.50 28.30 2,627,881 +0.20(+0.71%)
Nov 29, 2016 28.90 28.95 27.70 28.10 2,301,257 -0.85(-2.94%)
Nov 28, 2016 29.70 29.70 28.75 28.95 1,875,849 -0.75(-2.53%)
Nov 25, 2016 29.60 29.85 28.50 29.70 531,046 +0.00(+0.00%)
Nov 23, 2016 29.70 29.70 29.70 0 -0.10(-0.34%)
Nov 22, 2016 31.40 31.45 29.17 29.80 2,018,541 -0.90(-2.93%)
Nov 21, 2016 30.10 31.10 29.65 30.70 3,012,886 +0.80(+2.68%)
Nov 18, 2016 30.50 30.95 29.75 29.90 2,204,142 -0.40(-1.32%)
Nov 17, 2016 31.35 31.40 29.60 30.30 2,942,615 -1.60(-5.02%)
Nov 16, 2016 32.40 32.53 31.35 31.90 2,357,813 -0.70(-2.15%)
Nov 15, 2016 31.80 32.80 30.69 32.60 2,598,143 +1.05(+3.33%)
Nov 14, 2016 30.90 32.30 30.60 31.55 2,470,413 +0.85(+2.77%)
Nov 11, 2016 29.45 30.90 28.55 30.70 2,384,481 +1.25(+4.24%)
Nov 10, 2016 28.00 29.90 27.70 29.45 2,481,531 +1.40(+4.99%)
Nov 09, 2016 27.70 28.80 26.50 28.05 3,498,297 -0.75(-2.60%)
Nov 08, 2016 29.25 29.26 28.35 28.80 2,908,104 -0.75(-2.54%)
Nov 07, 2016 29.90 30.90 28.35 29.55 5,640,099 +3.90(+15.20%)
Nov 04, 2016 25.45 26.05 24.95 25.65 2,058,727 +0.20(+0.79%)
Nov 03, 2016 25.35 25.85 24.53 25.45 2,231,174 +1.40(+5.82%)
Nov 02, 2016 24.15 24.45 23.60 24.05 1,484,203 -0.25(-1.03%)
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.