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 (%)
Oct 31, 2018 15.90 16.25 15.80 16.15 523,316 +0.50(+3.19%)
Oct 30, 2018 15.25 15.70 14.85 15.65 823,240 +0.55(+3.64%)
Oct 29, 2018 15.90 16.15 14.90 15.10 805,905 -0.55(-3.51%)
Oct 26, 2018 16.05 16.10 15.10 15.65 576,880 -0.55(-3.40%)
Oct 25, 2018 16.05 16.35 15.85 16.20 486,900 +0.25(+1.57%)
Oct 24, 2018 17.10 17.10 15.90 15.95 514,646 -1.25(-7.27%)
Oct 23, 2018 17.15 17.40 16.80 17.20 348,749 -0.20(-1.15%)
Oct 22, 2018 18.15 18.35 17.15 17.40 374,705 -0.75(-4.13%)
Oct 19, 2018 17.80 18.40 17.55 18.15 324,120 +0.25(+1.40%)
Oct 18, 2018 18.00 18.10 17.70 17.90 432,222 -0.10(-0.56%)
Oct 17, 2018 17.85 18.10 17.35 18.00 300,366 +0.00(+0.00%)
Oct 16, 2018 17.25 18.05 17.05 18.00 413,673 +0.95(+5.57%)
Oct 15, 2018 16.85 17.30 16.40 17.05 684,972 +0.10(+0.59%)
Oct 12, 2018 17.45 17.45 16.62 16.95 505,860 -0.05(-0.29%)
Oct 11, 2018 18.40 18.40 16.75 17.00 790,011 -1.50(-8.11%)
Oct 10, 2018 19.05 19.20 17.55 18.50 796,590 -0.55(-2.89%)
Oct 09, 2018 18.85 19.38 18.85 19.05 541,566 +0.10(+0.53%)
Oct 08, 2018 19.40 19.40 18.60 18.95 570,959 -0.40(-2.07%)
Oct 05, 2018 19.55 19.58 19.15 19.35 376,140 -0.20(-1.02%)
Oct 04, 2018 19.90 20.00 19.50 19.55 530,668 -0.30(-1.51%)
Oct 03, 2018 19.55 20.15 19.35 19.85 441,755 +0.40(+2.06%)
Oct 02, 2018 19.70 19.95 19.35 19.45 777,874 -0.20(-1.02%)
Oct 01, 2018 19.35 20.10 18.85 19.65 618,098 +0.25(+1.29%)
Sep 28, 2018 19.35 19.65 18.85 19.40 741,120 +0.20(+1.04%)
Sep 27, 2018 18.25 19.20 18.15 19.20 685,465 +1.05(+5.79%)
Sep 26, 2018 18.35 18.48 18.10 18.15 563,943 -0.20(-1.09%)
Sep 25, 2018 18.20 18.52 17.90 18.35 617,144 +0.20(+1.10%)
Sep 24, 2018 17.85 18.40 17.85 18.15 429,554 +0.30(+1.68%)
Sep 21, 2018 18.00 18.20 17.70 17.85 1,633,800 -0.20(-1.11%)
Sep 20, 2018 18.05 18.25 17.40 18.05 542,433 +0.00(+0.00%)
Sep 19, 2018 17.15 18.10 17.15 18.05 568,043 +1.00(+5.87%)
Sep 18, 2018 16.90 17.33 16.90 17.05 226,045 +0.15(+0.89%)
Sep 17, 2018 16.95 17.25 16.80 16.90 984,529 +0.00(+0.00%)
Sep 14, 2018 16.95 17.35 16.60 16.90 477,080 -0.05(-0.29%)
Sep 13, 2018 16.90 17.38 16.80 16.95 253,883 +0.05(+0.30%)
Sep 12, 2018 17.00 17.20 16.28 16.90 674,433 -0.05(-0.29%)
Sep 11, 2018 17.30 17.55 16.90 16.95 697,549 -0.40(-2.31%)
Sep 10, 2018 18.05 18.30 17.30 17.35 396,463 -0.65(-3.61%)
Sep 07, 2018 18.25 18.50 18.00 18.00 381,080 -0.20(-1.10%)
Sep 06, 2018 18.55 18.80 18.05 18.20 284,624 -0.45(-2.41%)
Sep 05, 2018 18.60 18.95 18.25 18.65 283,582 +0.05(+0.27%)
Sep 04, 2018 18.05 18.65 17.70 18.60 732,305 +0.55(+3.05%)
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 20.03 19.30 19.60 849,392 -0.05(-0.25%)
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.