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 29, 2019 15.15 15.55 15.10 15.45 318,940 +0.35(+2.32%)
Mar 28, 2019 14.95 15.20 14.88 15.10 363,316 +0.20(+1.34%)
Mar 27, 2019 14.60 14.95 14.45 14.90 307,169 +0.25(+1.71%)
Mar 26, 2019 14.40 14.80 14.25 14.65 191,574 +0.40(+2.81%)
Mar 25, 2019 14.30 14.55 14.05 14.25 579,604 -0.10(-0.70%)
Mar 22, 2019 14.90 14.92 14.18 14.35 425,220 -0.65(-4.33%)
Mar 21, 2019 14.60 15.10 14.60 15.00 568,423 +0.35(+2.39%)
Mar 20, 2019 15.10 15.10 14.55 14.65 268,724 -0.45(-2.98%)
Mar 19, 2019 15.25 15.47 14.90 15.10 599,572 -0.10(-0.66%)
Mar 18, 2019 14.95 15.47 14.90 15.20 225,069 +0.30(+2.01%)
Mar 15, 2019 15.35 15.35 14.90 14.90 409,580 -0.30(-1.97%)
Mar 14, 2019 15.10 15.40 15.10 15.20 219,641 +0.05(+0.33%)
Mar 13, 2019 14.95 15.25 14.85 15.15 651,809 +0.30(+2.02%)
Mar 12, 2019 14.55 15.25 14.55 14.85 307,533 +0.20(+1.37%)
Mar 11, 2019 14.35 14.78 14.28 14.65 331,415 +0.40(+2.81%)
Mar 08, 2019 14.40 14.50 14.20 14.25 271,520 -0.15(-1.04%)
Mar 07, 2019 14.45 14.75 14.20 14.40 318,464 -0.05(-0.35%)
Mar 06, 2019 15.15 15.30 14.45 14.45 429,166 -0.75(-4.93%)
Mar 05, 2019 15.00 15.50 14.95 15.20 380,375 +0.35(+2.36%)
Mar 04, 2019 14.95 15.20 14.50 14.85 684,988 -0.05(-0.34%)
Mar 01, 2019 15.00 15.15 14.70 14.90 262,440 +0.05(+0.34%)
Feb 28, 2019 15.15 15.15 14.70 14.85 623,130 -0.30(-1.98%)
Feb 27, 2019 15.35 15.45 14.85 15.15 571,443 -0.20(-1.30%)
Feb 26, 2019 15.50 15.75 15.30 15.35 433,447 -0.15(-0.97%)
Feb 25, 2019 15.65 16.25 15.45 15.50 847,351 -0.15(-0.96%)
Feb 22, 2019 15.70 15.80 15.30 15.65 1,082,900 +0.05(+0.32%)
Feb 21, 2019 16.60 16.70 15.55 15.60 680,639 -1.25(-7.42%)
Feb 20, 2019 16.35 17.45 15.85 16.85 1,177,515 -1.20(-6.65%)
Feb 19, 2019 17.65 18.30 17.65 18.05 647,245 +0.25(+1.40%)
Feb 15, 2019 17.75 17.95 17.65 17.80 249,160 +0.20(+1.14%)
Feb 14, 2019 17.65 17.90 17.50 17.60 172,549 -0.15(-0.85%)
Feb 13, 2019 17.70 18.00 17.55 17.75 291,896 +0.05(+0.28%)
Feb 12, 2019 17.50 17.85 17.40 17.70 537,669 +0.55(+3.21%)
Feb 11, 2019 17.00 17.45 17.00 17.15 554,209 +0.25(+1.48%)
Feb 08, 2019 16.35 17.20 16.35 16.90 259,040 +0.45(+2.74%)
Feb 07, 2019 17.05 17.20 16.10 16.45 530,214 -0.70(-4.08%)
Feb 06, 2019 17.05 17.20 16.85 17.15 870,773 +0.15(+0.88%)
Feb 05, 2019 17.15 17.65 16.73 17.00 553,214 -0.15(-0.87%)
Feb 04, 2019 16.15 17.15 16.00 17.15 543,271 +0.95(+5.86%)
Feb 01, 2019 16.05 16.33 15.80 16.20 268,180 +0.25(+1.57%)
Jan 31, 2019 15.35 16.05 15.35 15.95 309,497 +0.45(+2.90%)
Jan 30, 2019 15.15 15.55 15.00 15.50 337,367 +0.30(+1.97%)
Jan 29, 2019 15.45 15.45 14.80 15.20 205,624 -0.15(-0.98%)
Jan 28, 2019 15.20 15.55 15.00 15.35 297,678 -0.15(-0.97%)
Jan 25, 2019 15.10 15.70 14.95 15.50 300,820 +0.55(+3.68%)
Jan 24, 2019 15.00 15.25 14.85 14.95 279,890 +0.00(+0.00%)
Jan 23, 2019 14.90 15.45 14.80 14.95 389,682 +0.15(+1.01%)
Jan 22, 2019 15.40 15.50 14.65 14.80 422,499 -0.85(-5.43%)
Jan 18, 2019 15.55 15.90 15.45 15.65 475,920 +0.10(+0.64%)
Jan 17, 2019 15.30 15.85 15.30 15.55 221,461 +0.20(+1.30%)
Jan 16, 2019 15.20 15.75 15.05 15.35 327,434 +0.25(+1.66%)
Jan 15, 2019 14.90 15.20 14.80 15.10 226,524 +0.10(+0.67%)
Jan 14, 2019 14.95 15.47 14.90 15.00 335,592 -0.10(-0.66%)
Jan 11, 2019 14.75 15.35 14.70 15.10 261,220 +0.25(+1.68%)
Jan 10, 2019 14.80 15.15 14.65 14.85 247,994 -0.15(-1.00%)
Jan 09, 2019 14.70 15.20 14.55 15.00 688,322 +0.45(+3.09%)
Jan 08, 2019 14.60 14.80 14.25 14.55 189,404 +0.15(+1.04%)
Jan 07, 2019 14.10 14.70 13.85 14.40 434,053 +0.25(+1.77%)
Jan 04, 2019 13.60 14.45 13.57 14.15 375,940 +0.60(+4.43%)
Jan 03, 2019 13.50 13.85 13.15 13.55 494,182 +0.00(+0.00%)
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.