Lendingclub Corp (NY: LC )

12.88 USD -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 41.00 41.25 39.55 40.20 1,167,469 -1.30(-3.13%)
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%)
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.