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 (%)
Jun 30, 2016 22.75 22.88 21.30 21.50 2,497,496 -1.20(-5.29%)
Jun 29, 2016 23.55 23.55 22.50 22.70 2,553,773 -0.35(-1.52%)
Jun 28, 2016 22.30 23.12 21.95 23.05 3,349,611 +1.55(+7.21%)
Jun 27, 2016 22.95 23.00 21.30 21.50 2,450,076 -1.95(-8.32%)
Jun 24, 2016 24.90 24.40 22.90 23.45 8,670,682 -1.45(-5.82%)
Jun 23, 2016 24.50 24.90 24.25 24.90 1,939,572 +0.70(+2.89%)
Jun 22, 2016 25.00 25.00 24.08 24.20 1,485,893 -0.40(-1.63%)
Jun 21, 2016 24.75 25.14 24.10 24.60 2,038,757 -0.40(-1.60%)
Jun 20, 2016 24.95 25.70 24.40 25.00 3,767,392 +0.65(+2.67%)
Jun 17, 2016 24.50 24.65 23.90 24.35 2,591,502 -0.45(-1.81%)
Jun 16, 2016 23.15 25.15 23.05 24.80 4,540,331 +1.55(+6.67%)
Jun 15, 2016 22.25 23.60 22.10 23.25 2,494,730 +1.15(+5.20%)
Jun 14, 2016 21.85 22.90 20.90 22.10 3,766,600 -0.10(-0.45%)
Jun 13, 2016 21.30 22.40 20.80 22.20 2,370,830 +0.90(+4.23%)
Jun 10, 2016 22.20 22.45 21.00 21.30 2,326,599 -1.05(-4.70%)
Jun 09, 2016 23.20 23.20 21.40 22.35 3,663,506 +0.25(+1.13%)
Jun 08, 2016 23.35 23.45 21.00 22.10 4,508,752 +0.15(+0.68%)
Jun 07, 2016 23.60 23.85 21.70 21.95 4,737,499 -1.75(-7.38%)
Jun 06, 2016 24.05 24.15 23.41 23.70 2,255,260 +0.60(+2.60%)
Jun 03, 2016 25.10 25.10 23.00 23.10 3,771,127 -2.20(-8.70%)
Jun 02, 2016 24.75 25.35 24.40 25.30 2,062,503 +0.40(+1.61%)
Jun 01, 2016 23.80 25.25 23.25 24.90 3,730,757 +1.10(+4.62%)
May 31, 2016 23.90 24.35 23.05 23.80 3,127,480 -0.25(-1.04%)
May 27, 2016 23.40 24.05 24.05 24.05 6,471,940 +2.20(+10.07%)
May 26, 2016 21.85 22.00 21.25 21.85 2,094,773 -0.40(-1.80%)
May 25, 2016 22.20 22.50 21.30 22.25 2,502,623 +0.10(+0.45%)
May 24, 2016 22.25 22.90 21.75 22.15 3,632,215 +0.55(+2.55%)
May 23, 2016 21.50 22.90 20.95 21.60 7,539,218 +1.65(+8.27%)
May 20, 2016 18.55 20.10 18.55 19.95 5,675,083 +1.45(+7.84%)
May 19, 2016 19.65 20.95 18.12 18.50 7,342,624 -1.45(-7.27%)
May 18, 2016 18.45 20.55 18.05 19.95 8,069,939 +1.95(+10.83%)
May 17, 2016 17.40 18.65 17.20 18.00 10,211,846 -1.70(-8.63%)
May 16, 2016 18.25 20.10 17.95 19.70 11,322,294 +2.15(+12.25%)
May 13, 2016 18.35 18.70 17.50 17.55 8,989,078 -1.25(-6.65%)
May 12, 2016 20.60 21.45 18.35 18.80 9,878,245 -1.60(-7.84%)
May 11, 2016 20.40 21.20 19.85 20.40 10,553,532 -0.10(-0.49%)
May 10, 2016 22.60 22.90 19.90 20.50 18,606,137 -2.60(-11.26%)
May 09, 2016 27.10 28.15 22.70 23.10 19,197,862 -12.40(-34.93%)
May 06, 2016 33.85 35.70 33.54 35.50 2,759,180 +1.25(+3.65%)
May 05, 2016 34.25 34.60 32.60 34.25 2,597,289 -0.35(-1.01%)
May 04, 2016 35.25 35.45 34.00 34.60 1,730,328 -0.95(-2.67%)
May 03, 2016 36.90 37.00 35.15 35.55 3,183,913 -4.10(-10.34%)
May 02, 2016 39.75 40.05 38.55 39.65 889,021 +0.15(+0.38%)
Apr 29, 2016 40.40 40.95 39.15 39.50 797,450 -0.95(-2.35%)
Apr 28, 2016 40.50 42.05 40.05 40.45 773,946 -0.15(-0.37%)
Apr 27, 2016 38.25 41.15 37.20 40.60 1,368,297 +3.00(+7.98%)
Apr 26, 2016 37.20 37.85 36.70 37.60 682,513 +0.65(+1.76%)
Apr 25, 2016 38.15 38.48 36.70 36.95 953,098 -1.25(-3.27%)
Apr 22, 2016 38.65 39.80 37.75 38.20 864,858 -0.50(-1.29%)
Apr 21, 2016 39.60 39.90 37.05 38.70 1,471,720 -2.70(-6.52%)
Apr 20, 2016 40.30 42.05 40.25 41.40 1,424,111 +1.25(+3.11%)
Apr 19, 2016 37.85 41.25 37.75 40.15 1,905,036 +2.50(+6.64%)
Apr 18, 2016 36.50 38.05 36.10 37.65 864,872 +1.10(+3.01%)
Apr 15, 2016 36.80 37.00 35.95 36.55 909,782 -0.65(-1.75%)
Apr 14, 2016 37.85 38.15 35.60 37.20 2,483,572 -0.60(-1.59%)
Apr 13, 2016 38.10 38.45 37.05 37.80 1,008,246 -0.25(-0.66%)
Apr 12, 2016 38.70 38.70 35.62 38.05 2,158,270 -0.40(-1.04%)
Apr 11, 2016 39.85 40.45 38.20 38.45 881,654 -1.25(-3.15%)
Apr 08, 2016 39.80 39.85 38.75 39.70 667,251 +0.40(+1.02%)
Apr 07, 2016 40.90 41.25 38.70 39.30 1,037,701 -1.90(-4.61%)
Apr 06, 2016 40.05 41.80 39.55 41.20 687,753 +1.20(+3.00%)
Apr 05, 2016 40.45 40.45 38.80 40.00 769,607 -0.85(-2.08%)
Apr 04, 2016 40.15 42.00 40.10 40.85 831,526 +0.65(+1.62%)
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.