Lendingclub Corp (NY: LC )

8.860 +0.180 (+2.07%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.80 29.90 29.25 29.25 609,506 -0.70(-2.34%)
Apr 27, 2017 30.15 30.25 29.68 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 29.07 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 27.07 28.25 1,826,713 +0.95(+3.48%)
Apr 17, 2017 27.10 27.32 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 26.23 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 26.27 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 27.32 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%)
Mar 01, 2017 27.25 27.55 25.85 26.45 1,528,720 -0.25(-0.94%)
Feb 28, 2017 27.70 28.05 26.65 26.70 1,453,560 -1.20(-4.30%)
Feb 27, 2017 27.25 28.60 27.10 27.90 1,418,451 +0.65(+2.39%)
Feb 24, 2017 27.35 27.55 26.80 27.25 1,388,060 -0.55(-1.98%)
Feb 23, 2017 28.30 28.45 27.05 27.80 1,079,031 -0.40(-1.42%)
Feb 22, 2017 28.40 28.70 28.02 28.20 816,973 -0.20(-0.70%)
Feb 21, 2017 28.10 29.02 28.10 28.40 1,703,297 +0.25(+0.89%)
Feb 17, 2017 28.15 28.15 28.15 0 -0.75(-2.60%)
Feb 16, 2017 30.70 31.12 28.70 28.90 3,650,585 -2.55(-8.11%)
Feb 15, 2017 30.55 31.68 30.05 31.45 3,904,110 -1.55(-4.70%)
Feb 14, 2017 33.45 33.45 32.45 33.00 2,201,797 -0.40(-1.20%)
Feb 13, 2017 33.45 33.92 32.85 33.40 1,334,075 +0.00(+0.00%)
Feb 10, 2017 32.30 33.60 32.00 33.40 1,716,583 +1.15(+3.57%)
Feb 09, 2017 31.00 32.45 31.00 32.25 1,154,023 +1.25(+4.03%)
Feb 08, 2017 31.60 31.60 30.75 31.00 725,652 -0.55(-1.74%)
Feb 07, 2017 31.35 31.68 30.95 31.55 823,010 +0.35(+1.12%)
Feb 06, 2017 31.40 32.08 31.00 31.20 1,502,418 -0.50(-1.58%)
Feb 03, 2017 31.10 31.75 31.10 31.70 872,672 +0.55(+1.77%)
Feb 02, 2017 31.20 31.90 31.00 31.15 920,987 -0.45(-1.42%)
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.