Lendingclub Corp (NY: LC )

8.840 +0.160 (+1.84%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.86 25.95 24.05 24.40 8,154,815 +0.38(+1.58%)
Jul 29, 2021 22.35 25.70 21.59 24.02 41,540,568 +7.77(+47.82%)
Jul 28, 2021 15.98 16.54 15.59 16.25 2,406,130 +0.31(+1.94%)
Jul 27, 2021 16.16 16.38 15.67 15.94 893,233 -0.46(-2.80%)
Jul 26, 2021 15.88 16.68 15.83 16.40 928,860 +0.52(+3.27%)
Jul 23, 2021 16.23 16.37 15.78 15.88 623,082 -0.28(-1.73%)
Jul 22, 2021 16.63 16.63 15.92 16.16 1,001,817 -0.48(-2.88%)
Jul 21, 2021 16.00 16.76 16.00 16.64 1,253,022 +0.81(+5.12%)
Jul 20, 2021 15.19 15.97 14.95 15.83 1,061,783 +0.70(+4.63%)
Jul 19, 2021 15.06 15.72 14.97 15.13 1,095,305 -0.52(-3.32%)
Jul 16, 2021 16.21 16.45 15.48 15.65 993,464 -0.43(-2.67%)
Jul 15, 2021 16.22 16.88 15.89 16.08 1,150,707 -0.21(-1.29%)
Jul 14, 2021 16.90 17.07 16.07 16.29 845,021 -0.39(-2.34%)
Jul 13, 2021 17.40 17.43 16.56 16.68 1,445,385 -0.66(-3.81%)
Jul 12, 2021 17.21 17.37 16.98 17.34 1,303,443 -0.02(-0.12%)
Jul 09, 2021 17.38 17.61 17.17 17.36 729,221 +0.37(+2.18%)
Jul 08, 2021 16.38 17.30 15.91 16.99 1,506,858 +0.09(+0.53%)
Jul 07, 2021 16.85 17.18 16.36 16.90 1,576,578 -0.23(-1.34%)
Jul 06, 2021 17.13 17.21 16.81 17.13 1,665,482 -0.01(-0.06%)
Jul 02, 2021 17.55 17.68 17.10 17.14 655,085 -0.39(-2.22%)
Jul 01, 2021 18.23 18.36 17.46 17.53 1,076,704 -0.60(-3.31%)
Jun 30, 2021 17.86 18.34 17.76 18.13 1,882,572 +0.02(+0.11%)
Jun 29, 2021 18.99 18.99 18.05 18.11 963,574 -0.64(-3.41%)
Jun 28, 2021 19.29 19.30 18.69 18.75 834,653 -0.64(-3.30%)
Jun 25, 2021 19.87 20.02 19.31 19.39 3,954,050 -0.45(-2.27%)
Jun 24, 2021 19.70 20.09 19.58 19.84 1,237,943 +0.38(+1.95%)
Jun 23, 2021 18.91 19.71 18.67 19.46 975,262 +0.48(+2.53%)
Jun 22, 2021 18.83 19.14 18.29 18.98 1,006,206 -0.02(-0.11%)
Jun 21, 2021 18.86 19.44 18.12 19.00 1,627,526 +0.29(+1.55%)
Jun 18, 2021 17.84 18.86 17.60 18.71 2,893,180 +0.42(+2.30%)
Jun 17, 2021 18.50 18.89 17.71 18.29 1,474,374 -0.09(-0.49%)
Jun 16, 2021 17.57 18.41 17.33 18.38 1,915,474 +0.71(+4.02%)
Jun 15, 2021 16.55 17.83 16.54 17.67 1,751,450 +1.02(+6.13%)
Jun 14, 2021 16.71 16.97 16.57 16.65 875,839 -0.03(-0.18%)
Jun 11, 2021 16.32 16.86 16.21 16.68 964,202 +0.55(+3.41%)
Jun 10, 2021 16.40 16.47 15.66 16.13 1,299,644 -0.21(-1.29%)
Jun 09, 2021 16.96 17.15 16.23 16.34 1,029,469 -0.62(-3.66%)
Jun 08, 2021 16.40 17.08 16.27 16.96 1,527,294 +0.64(+3.92%)
Jun 07, 2021 15.76 16.50 15.74 16.32 1,099,474 +0.69(+4.41%)
Jun 04, 2021 16.01 16.23 15.42 15.63 1,330,047 -0.46(-2.86%)
Jun 03, 2021 16.14 16.75 15.79 16.09 1,648,924 -0.22(-1.35%)
Jun 02, 2021 16.20 16.53 15.97 16.31 1,054,501 +0.22(+1.37%)
Jun 01, 2021 15.45 16.12 15.40 16.09 2,737,169 +0.81(+5.30%)
May 28, 2021 15.39 15.50 15.00 15.28 1,303,625 +0.05(+0.33%)
May 27, 2021 14.96 15.29 14.44 15.23 2,504,182 +0.45(+3.04%)
May 26, 2021 14.31 14.81 14.19 14.78 2,769,516 +0.55(+3.87%)
May 25, 2021 14.02 14.88 14.02 14.23 1,492,942 +0.33(+2.37%)
May 24, 2021 13.88 14.12 13.45 13.90 2,583,284 +0.09(+0.65%)
May 21, 2021 12.81 14.16 12.62 13.81 5,412,670 +1.22(+9.69%)
May 20, 2021 12.71 12.82 12.25 12.59 2,300,501 -0.10(-0.79%)
May 19, 2021 12.47 12.71 12.20 12.69 1,821,054 -0.24(-1.86%)
May 18, 2021 12.94 13.44 12.77 12.93 1,365,909 +0.05(+0.39%)
May 17, 2021 12.97 13.40 12.72 12.88 1,785,384 -0.10(-0.77%)
May 14, 2021 12.57 13.10 12.37 12.98 2,215,736 +0.63(+5.10%)
May 13, 2021 12.37 13.05 11.99 12.35 2,044,163 +0.25(+2.07%)
May 12, 2021 12.93 13.17 11.97 12.10 2,022,259 -0.88(-6.78%)
May 11, 2021 12.45 13.13 12.19 12.98 1,475,778 +0.09(+0.70%)
May 10, 2021 14.49 14.51 12.76 12.89 1,867,619 -1.61(-11.10%)
May 07, 2021 14.11 14.81 14.04 14.50 954,308 +0.38(+2.69%)
May 06, 2021 14.18 14.29 13.46 14.12 1,806,522 -0.03(-0.21%)
May 05, 2021 15.07 15.13 14.11 14.15 2,030,970 -0.81(-5.41%)
May 04, 2021 14.89 15.19 14.15 14.96 2,644,599 -0.12(-0.80%)
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.