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, 2018 18.05 18.05 18.05 0 -0.10(-0.55%)
Aug 30, 2018 18.20 18.45 17.85 18.15 376,765 -0.20(-1.09%)
Aug 29, 2018 19.15 19.15 18.25 18.35 1,029,306 -0.80(-4.18%)
Aug 28, 2018 19.65 19.65 18.95 19.15 329,539 -0.40(-2.05%)
Aug 27, 2018 19.20 19.65 19.20 19.55 434,784 +0.35(+1.82%)
Aug 24, 2018 19.50 19.65 19.15 19.20 526,320 -0.30(-1.54%)
Aug 23, 2018 19.40 19.88 19.34 19.50 674,053 -0.05(-0.26%)
Aug 22, 2018 19.55 19.65 19.30 19.55 239,458 +0.05(+0.26%)
Aug 21, 2018 19.40 19.70 19.35 19.50 540,762 +0.20(+1.04%)
Aug 20, 2018 19.00 19.50 18.95 19.30 474,799 +0.35(+1.85%)
Aug 17, 2018 18.95 19.25 18.55 18.95 363,300 -0.20(-1.04%)
Aug 16, 2018 19.25 19.50 19.00 19.15 837,194 +0.10(+0.52%)
Aug 15, 2018 19.00 19.35 18.60 19.05 818,058 +0.00(+0.00%)
Aug 14, 2018 18.75 19.20 18.55 19.05 377,275 +0.25(+1.33%)
Aug 13, 2018 18.50 18.85 18.27 18.80 798,168 +0.35(+1.90%)
Aug 10, 2018 18.35 18.50 17.90 18.45 627,320 +0.05(+0.27%)
Aug 09, 2018 18.30 18.45 17.30 18.40 911,195 +0.00(+0.00%)
Aug 08, 2018 20.35 20.50 18.30 18.40 1,007,219 -2.05(-10.02%)
Aug 07, 2018 19.95 20.65 19.70 20.45 1,512,632 +0.65(+3.28%)
Aug 06, 2018 19.70 20.15 19.35 19.80 1,882,044 +0.15(+0.76%)
Aug 03, 2018 19.70 20.40 19.20 19.65 835,820 +0.05(+0.26%)
Aug 02, 2018 19.40 20.02 19.30 19.60 849,392 -0.05(-0.25%)
Aug 01, 2018 20.65 20.65 19.40 19.65 1,547,128 -0.95(-4.61%)
Jul 31, 2018 19.85 20.75 19.65 20.60 1,796,003 +0.90(+4.57%)
Jul 30, 2018 20.15 20.62 19.65 19.70 1,099,553 -0.50(-2.48%)
Jul 27, 2018 21.40 21.60 20.05 20.20 1,018,080 -1.15(-5.39%)
Jul 26, 2018 21.40 22.05 21.23 21.35 664,031 +0.00(+0.00%)
Jul 25, 2018 21.75 21.95 21.00 21.35 577,345 -0.45(-2.06%)
Jul 24, 2018 22.50 22.75 21.70 21.80 1,000,277 -0.60(-2.68%)
Jul 23, 2018 21.50 22.50 21.30 22.40 799,553 +0.90(+4.19%)
Jul 20, 2018 21.75 21.85 21.40 21.50 733,509 -0.20(-0.92%)
Jul 19, 2018 20.65 21.80 20.45 21.70 841,682 -0.30(-1.36%)
Jul 18, 2018 21.85 22.18 21.45 22.00 799,804 +0.20(+0.92%)
Jul 17, 2018 22.35 22.45 21.70 21.80 553,805 -0.45(-2.02%)
Jul 16, 2018 22.25 22.75 21.95 22.25 996,696 -0.05(-0.22%)
Jul 13, 2018 22.25 22.45 21.00 22.30 694,807 +0.00(+0.00%)
Jul 12, 2018 22.40 22.50 22.05 22.30 790,863 +0.00(+0.00%)
Jul 11, 2018 22.15 22.40 21.88 22.30 430,709 +0.00(+0.00%)
Jul 10, 2018 22.15 22.45 21.60 22.30 870,941 +0.10(+0.45%)
Jul 09, 2018 20.80 22.50 20.70 22.20 2,084,762 +1.60(+7.77%)
Jul 06, 2018 19.80 20.80 19.65 20.60 780,701 +0.75(+3.78%)
Jul 05, 2018 19.00 19.90 18.70 19.85 979,425 +1.15(+6.15%)
Jul 03, 2018 18.70 18.70 18.70 0 -0.05(-0.27%)
Jul 02, 2018 18.70 19.35 18.35 18.75 768,373 -0.20(-1.06%)
Jun 29, 2018 19.00 19.00 18.60 18.95 654,742 +0.15(+0.80%)
Jun 28, 2018 18.90 18.95 18.50 18.80 521,137 -0.10(-0.53%)
Jun 27, 2018 19.65 19.65 18.80 18.90 447,445 -0.65(-3.32%)
Jun 26, 2018 19.30 19.55 18.70 19.55 391,412 +0.30(+1.56%)
Jun 25, 2018 19.40 19.50 18.75 19.25 434,366 -0.35(-1.79%)
Jun 22, 2018 19.85 20.20 19.55 19.60 1,512,744 -0.25(-1.26%)
Jun 21, 2018 19.95 20.60 19.65 19.85 908,536 -0.10(-0.50%)
Jun 20, 2018 20.00 20.15 19.70 19.95 663,077 -0.05(-0.25%)
Jun 19, 2018 19.65 20.00 18.70 20.00 993,032 +0.10(+0.50%)
Jun 18, 2018 19.50 19.90 19.10 19.90 712,715 +0.35(+1.79%)
Jun 15, 2018 19.55 19.10 19.55 768,383 +0.45(+2.36%)
Jun 14, 2018 18.80 19.10 18.65 19.10 631,664 +0.15(+0.79%)
Jun 13, 2018 18.65 19.05 18.39 18.95 585,525 +0.25(+1.34%)
Jun 12, 2018 18.60 19.07 18.35 18.70 356,202 +0.10(+0.54%)
Jun 11, 2018 18.40 19.20 18.20 18.60 672,835 +0.25(+1.36%)
Jun 08, 2018 17.50 18.55 17.40 18.35 535,123 +0.80(+4.56%)
Jun 07, 2018 17.70 17.77 17.35 17.55 358,789 -0.10(-0.57%)
Jun 06, 2018 17.65 467,558 +0.05(+0.28%)
Jun 05, 2018 17.15 17.65 17.05 17.60 564,544 +0.50(+2.92%)
Jun 04, 2018 16.55 17.23 16.48 17.10 467,498 +0.60(+3.64%)
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.