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 (%)
Jul 31, 2017 26.15 26.40 25.35 25.35 532,273 -0.75(-2.87%)
Jul 28, 2017 25.95 26.50 25.75 26.10 1,434,889 +0.15(+0.58%)
Jul 27, 2017 26.15 26.15 25.10 25.95 1,970,386 -0.10(-0.38%)
Jul 26, 2017 25.70 26.35 25.25 26.05 1,016,230 +0.35(+1.36%)
Jul 25, 2017 25.60 26.00 25.50 25.70 533,507 +0.30(+1.18%)
Jul 24, 2017 25.95 26.00 25.30 25.40 944,500 -0.55(-2.12%)
Jul 21, 2017 26.10 26.35 25.60 25.95 739,572 -0.05(-0.19%)
Jul 20, 2017 26.20 25.75 26.00 496,502 +0.00(+0.00%)
Jul 19, 2017 26.45 26.45 25.70 26.00 880,284 -0.45(-1.70%)
Jul 18, 2017 26.50 26.95 25.95 26.45 1,067,511 -0.05(-0.19%)
Jul 17, 2017 26.90 27.20 25.85 26.50 1,337,666 -0.45(-1.67%)
Jul 14, 2017 26.70 27.45 26.70 26.95 776,081 -0.10(-0.37%)
Jul 13, 2017 26.80 27.30 26.55 27.05 1,222,181 +0.10(+0.37%)
Jul 12, 2017 27.05 27.30 26.85 26.95 572,110 +0.10(+0.37%)
Jul 11, 2017 26.85 27.20 26.65 26.85 745,948 +0.15(+0.56%)
Jul 10, 2017 27.10 27.20 26.35 26.70 1,105,363 -0.45(-1.66%)
Jul 07, 2017 26.85 27.15 26.65 27.15 492,476 +0.30(+1.12%)
Jul 06, 2017 27.40 27.65 26.35 26.85 907,191 -1.00(-3.59%)
Jul 05, 2017 28.00 28.45 27.60 27.85 445,377 -0.15(-0.54%)
Jul 03, 2017 27.55 28.30 27.55 28.00 283,558 +0.45(+1.63%)
Jun 30, 2017 28.10 28.20 27.55 27.55 671,189 -0.45(-1.61%)
Jun 29, 2017 28.40 28.50 27.60 28.00 608,688 -0.10(-0.36%)
Jun 28, 2017 27.90 28.45 27.70 28.10 1,665,760 +0.30(+1.08%)
Jun 27, 2017 28.70 29.10 27.70 27.80 1,123,465 -0.80(-2.80%)
Jun 26, 2017 28.20 28.70 28.05 28.60 1,098,369 +0.25(+0.88%)
Jun 23, 2017 28.55 28.75 28.15 28.35 1,723,942 -0.15(-0.53%)
Jun 22, 2017 27.60 28.50 27.60 28.50 646,137 +0.85(+3.07%)
Jun 21, 2017 28.45 28.50 27.45 27.65 837,322 -0.60(-2.12%)
Jun 20, 2017 29.10 29.10 28.20 28.25 480,444 -0.65(-2.25%)
Jun 19, 2017 28.15 29.20 28.15 28.90 1,766,580 +0.85(+3.03%)
Jun 16, 2017 27.90 28.75 27.85 28.05 881,747 -0.20(-0.71%)
Jun 15, 2017 27.90 28.50 27.85 28.25 789,991 -0.25(-0.88%)
Jun 14, 2017 28.95 29.05 28.35 28.50 744,043 -0.50(-1.72%)
Jun 13, 2017 28.10 29.32 27.95 29.00 1,629,990 +0.90(+3.20%)
Jun 12, 2017 28.80 29.05 27.90 28.10 768,617 -0.80(-2.77%)
Jun 09, 2017 28.90 29.20 28.35 28.90 738,728 +0.05(+0.17%)
Jun 08, 2017 28.45 29.30 28.45 28.85 1,037,603 +0.40(+1.41%)
Jun 07, 2017 28.30 28.70 28.15 28.45 549,023 +0.15(+0.53%)
Jun 06, 2017 28.10 28.60 27.80 28.30 733,828 -0.25(-0.88%)
Jun 05, 2017 28.00 28.75 27.85 28.55 642,261 +0.55(+1.96%)
Jun 02, 2017 28.45 28.70 27.65 28.00 917,365 -0.50(-1.75%)
Jun 01, 2017 27.35 29.00 27.32 28.50 1,379,692 +1.00(+3.64%)
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 29.68 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 27.48 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 30.82 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%)
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.