Lendingclub Corp (NY: LC )

14.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 40.65 41.95 40.15 41.50 723,341 +0.95(+2.34%)
Mar 30, 2016 40.70 41.65 40.00 40.55 949,931 +0.20(+0.50%)
Mar 29, 2016 38.40 40.40 37.50 40.35 803,999 +1.70(+4.40%)
Mar 28, 2016 41.60 41.75 37.50 38.65 1,562,253 -2.95(-7.09%)
Mar 24, 2016 40.35 41.60 41.60 41.60 703,820 +0.45(+1.09%)
Mar 23, 2016 42.05 42.40 39.95 41.15 1,585,373 -1.10(-2.60%)
Mar 22, 2016 43.50 43.80 42.10 42.25 491,722 -1.75(-3.98%)
Mar 21, 2016 43.35 45.00 42.20 44.00 626,792 +0.50(+1.15%)
Mar 18, 2016 42.45 45.03 42.35 43.50 1,073,447 +1.50(+3.57%)
Mar 17, 2016 42.25 42.40 40.60 42.00 752,944 -0.05(-0.12%)
Mar 16, 2016 42.25 42.35 39.97 42.05 1,362,691 -0.60(-1.41%)
Mar 15, 2016 44.90 45.10 42.45 42.65 830,454 -2.60(-5.75%)
Mar 14, 2016 45.55 46.80 44.95 45.25 549,624 -0.60(-1.31%)
Mar 11, 2016 45.35 46.05 44.55 45.85 772,796 +0.80(+1.78%)
Mar 10, 2016 46.20 46.70 43.70 45.05 1,191,788 +0.50(+1.12%)
Mar 09, 2016 45.00 45.55 43.25 44.55 912,537 -0.45(-1.00%)
Mar 08, 2016 46.80 46.90 44.32 45.00 929,898 -2.00(-4.26%)
Mar 07, 2016 44.90 47.25 44.70 47.00 1,082,617 +2.10(+4.68%)
Mar 04, 2016 48.25 49.00 44.55 44.90 1,769,977 -2.90(-6.07%)
Mar 03, 2016 46.30 48.40 45.20 47.80 1,372,320 +2.00(+4.37%)
Mar 02, 2016 43.75 45.80 43.40 45.80 1,174,707 +2.05(+4.69%)
Mar 01, 2016 43.85 44.65 42.30 43.75 941,246 +0.10(+0.23%)
Feb 29, 2016 42.10 44.70 41.80 43.65 837,238 +1.60(+3.80%)
Feb 26, 2016 42.85 43.85 41.20 42.05 1,248,815 -0.20(-0.47%)
Feb 25, 2016 40.35 43.30 40.15 42.25 1,100,799 -0.05(-0.12%)
Feb 24, 2016 43.00 43.30 40.55 42.30 1,788,806 -1.90(-4.30%)
Feb 23, 2016 46.40 46.50 42.80 44.20 2,092,177 -2.20(-4.74%)
Feb 22, 2016 45.00 46.55 44.70 46.40 1,382,711 +2.00(+4.50%)
Feb 19, 2016 43.20 44.75 42.90 44.40 1,903,486 +0.90(+2.07%)
Feb 18, 2016 41.30 43.70 40.24 43.50 1,565,289 +2.25(+5.45%)
Feb 17, 2016 39.65 42.30 39.50 41.25 2,134,337 +1.90(+4.83%)
Feb 16, 2016 35.90 40.35 35.50 39.35 2,588,723 +4.15(+11.79%)
Feb 12, 2016 35.00 35.20 35.20 35.20 3,008,740 +0.80(+2.33%)
Feb 11, 2016 35.95 37.80 32.10 34.40 3,489,032 +1.85(+5.68%)
Feb 10, 2016 33.00 34.00 32.20 32.55 1,426,096 -0.30(-0.91%)
Feb 09, 2016 32.15 32.97 31.70 32.85 1,296,687 -0.20(-0.61%)
Feb 08, 2016 34.00 34.50 32.90 33.05 1,996,463 -1.95(-5.57%)
Feb 05, 2016 37.35 37.50 34.15 35.00 1,404,806 -2.95(-7.77%)
Feb 04, 2016 38.45 39.90 36.95 37.95 1,007,012 -0.45(-1.17%)
Feb 03, 2016 35.35 38.45 33.95 38.40 1,093,055 +3.20(+9.09%)
Feb 02, 2016 37.65 37.65 33.80 35.20 1,066,930 -2.85(-7.49%)
Feb 01, 2016 36.70 38.42 34.95 38.05 1,617,109 +1.15(+3.12%)
Jan 29, 2016 36.85 37.45 35.53 36.90 1,185,707 -0.05(-0.14%)
Jan 28, 2016 39.50 40.15 36.35 36.95 608,938 -1.60(-4.15%)
Jan 27, 2016 39.30 40.15 37.30 38.55 1,449,897 -1.80(-4.46%)
Jan 26, 2016 40.20 41.38 38.80 40.35 450,986 +0.40(+1.00%)
Jan 25, 2016 42.25 42.30 39.75 39.95 834,420 -2.35(-5.56%)
Jan 22, 2016 41.70 43.10 41.20 42.30 890,585 +1.20(+2.92%)
Jan 21, 2016 40.00 41.90 38.30 41.10 1,105,917 +1.50(+3.79%)
Jan 20, 2016 36.00 40.50 33.40 39.60 2,168,420 +2.90(+7.90%)
Jan 19, 2016 39.00 39.70 35.25 36.70 1,579,564 -1.95(-5.05%)
Jan 15, 2016 39.05 38.65 38.65 38.65 1,823,000 -1.45(-3.62%)
Jan 14, 2016 44.25 44.40 38.78 40.10 7,018,097 -4.20(-9.48%)
Jan 13, 2016 47.45 48.40 43.85 44.30 1,313,420 -3.05(-6.44%)
Jan 12, 2016 46.60 47.53 46.05 47.35 910,223 +1.15(+2.49%)
Jan 11, 2016 47.65 47.65 45.57 46.20 860,450 -1.25(-2.63%)
Jan 08, 2016 47.80 49.55 47.05 47.45 686,153 -0.10(-0.21%)
Jan 07, 2016 49.80 49.95 46.50 47.55 1,046,109 -3.05(-6.03%)
Jan 06, 2016 52.75 52.85 50.55 50.60 1,143,399 -3.00(-5.60%)
Jan 05, 2016 55.60 56.25 53.50 53.60 591,728 -1.80(-3.25%)
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.