Lendingclub Corp (NY: LC )

12.98 USD +0.63 (+5.10%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 53.85 55.45 53.00 55.40 649,696 +0.15(+0.27%)
Dec 31, 2015 54.20 55.25 55.25 55.25 629,980 +1.10(+2.03%)
Dec 30, 2015 54.90 55.75 53.88 54.15 457,066 -0.85(-1.55%)
Dec 29, 2015 55.40 55.65 54.35 55.00 641,573 -0.10(-0.18%)
Dec 28, 2015 57.00 57.00 54.15 55.10 672,963 -1.90(-3.33%)
Dec 24, 2015 56.95 57.00 57.00 57.00 296,540 -0.50(-0.87%)
Dec 23, 2015 57.40 57.55 56.25 57.50 749,131 +0.70(+1.23%)
Dec 22, 2015 57.35 57.75 56.25 56.80 506,798 -0.45(-0.79%)
Dec 21, 2015 57.35 57.85 56.00 57.25 1,094,791 -0.15(-0.26%)
Dec 18, 2015 60.00 60.30 56.10 57.40 2,547,655 -3.40(-5.59%)
Dec 17, 2015 62.30 62.95 60.15 60.80 1,260,539 -1.25(-2.01%)
Dec 16, 2015 62.50 62.85 60.70 62.05 1,217,317 -0.25(-0.40%)
Dec 15, 2015 64.35 64.70 61.20 62.30 1,512,595 -1.90(-2.96%)
Dec 14, 2015 68.65 69.20 63.70 64.20 1,615,724 -4.05(-5.93%)
Dec 11, 2015 70.00 70.10 67.75 68.25 1,407,980 -2.55(-3.60%)
Dec 10, 2015 70.00 72.00 69.80 70.80 1,051,920 +0.60(+0.85%)
Dec 09, 2015 68.95 70.75 68.90 70.20 2,524,088 +1.55(+2.26%)
Dec 08, 2015 66.70 69.20 65.10 68.65 3,155,316 +1.40(+2.08%)
Dec 07, 2015 64.20 67.60 63.75 67.25 2,382,980 +2.90(+4.51%)
Dec 04, 2015 64.00 64.80 61.15 64.35 1,273,148 +0.25(+0.39%)
Dec 03, 2015 62.95 64.25 61.60 64.10 1,181,901 +1.30(+2.07%)
Dec 02, 2015 62.00 63.45 61.25 62.80 1,844,400 +2.35(+3.89%)
Dec 01, 2015 61.10 63.65 59.90 60.45 1,646,301 +0.35(+0.58%)
Nov 30, 2015 62.20 62.50 59.90 60.10 1,017,471 -2.25(-3.61%)
Nov 27, 2015 63.20 63.25 61.45 62.35 288,726 -0.55(-0.87%)
Nov 25, 2015 61.00 62.90 62.90 62.90 633,940 +1.90(+3.11%)
Nov 24, 2015 60.50 61.55 58.90 61.00 979,539 -0.80(-1.29%)
Nov 23, 2015 63.15 65.25 61.30 61.80 584,185 -1.35(-2.14%)
Nov 20, 2015 64.35 64.50 62.60 63.15 340,302 -1.05(-1.64%)
Nov 19, 2015 63.75 64.60 63.10 64.20 292,835 +0.25(+0.39%)
Nov 18, 2015 65.10 65.95 62.50 63.95 894,806 -0.10(-0.16%)
Nov 17, 2015 64.00 65.45 63.60 64.05 846,732 +1.00(+1.59%)
Nov 16, 2015 63.40 63.85 62.08 63.05 718,871 -0.55(-0.86%)
Nov 13, 2015 66.10 67.00 63.50 63.60 1,089,506 -3.00(-4.50%)
Nov 12, 2015 68.00 68.25 66.05 66.60 590,522 -1.60(-2.35%)
Nov 11, 2015 70.05 70.75 68.10 68.20 552,115 -2.75(-3.88%)
Nov 10, 2015 72.45 72.45 69.85 70.95 400,639 -1.90(-2.61%)
Nov 09, 2015 73.50 74.50 71.10 72.85 455,037 -0.65(-0.88%)
Nov 06, 2015 71.25 73.90 70.90 73.50 489,623 +2.55(+3.59%)
Nov 05, 2015 72.50 73.02 69.75 70.95 773,914 -2.15(-2.94%)
Nov 04, 2015 72.75 74.25 72.50 73.10 636,865 -0.85(-1.15%)
Nov 03, 2015 72.65 75.00 71.30 73.95 974,613 +0.90(+1.23%)
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.