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 (%)
Oct 31, 2016 23.70 24.73 23.20 24.65 2,081,337 +1.15(+4.89%)
Oct 28, 2016 24.50 24.65 23.45 23.50 1,550,013 -0.25(-1.05%)
Oct 27, 2016 24.00 24.40 23.40 23.75 699,692 -0.05(-0.21%)
Oct 26, 2016 24.35 24.95 23.70 23.80 1,289,718 -0.70(-2.86%)
Oct 25, 2016 24.25 24.95 24.10 24.50 1,245,204 +0.15(+0.62%)
Oct 24, 2016 24.60 25.25 24.05 24.35 1,308,064 +0.10(+0.41%)
Oct 21, 2016 24.05 24.83 23.90 24.25 1,289,253 -0.05(-0.21%)
Oct 20, 2016 25.25 25.25 24.27 24.30 870,756 -1.05(-4.14%)
Oct 19, 2016 24.55 25.70 24.10 25.35 1,729,319 +0.80(+3.26%)
Oct 18, 2016 24.80 25.00 24.05 24.55 1,483,921 -0.40(-1.60%)
Oct 17, 2016 26.90 26.95 24.20 24.95 3,637,827 -1.95(-7.25%)
Oct 14, 2016 27.85 28.70 26.80 26.90 1,686,319 -0.60(-2.18%)
Oct 13, 2016 27.40 28.05 26.85 27.50 1,107,943 -0.20(-0.72%)
Oct 12, 2016 28.85 28.85 27.45 27.70 2,310,580 -1.25(-4.32%)
Oct 11, 2016 29.10 29.50 28.60 28.95 1,657,642 -1.25(-4.14%)
Oct 10, 2016 29.90 30.35 29.85 30.20 831,025 +0.45(+1.51%)
Oct 07, 2016 30.15 30.60 29.32 29.75 1,240,942 -0.50(-1.65%)
Oct 06, 2016 30.70 30.80 30.15 30.25 1,388,180 -0.60(-1.94%)
Oct 05, 2016 30.90 31.25 30.68 30.85 591,169 +0.05(+0.16%)
Oct 04, 2016 30.80 31.25 30.35 30.80 821,366 +0.00(+0.00%)
Oct 03, 2016 30.60 31.10 30.40 30.80 612,131 -0.10(-0.32%)
Sep 30, 2016 30.65 31.28 30.15 30.90 994,799 +0.50(+1.64%)
Sep 29, 2016 31.20 31.40 30.15 30.40 901,342 -0.80(-2.56%)
Sep 28, 2016 31.05 31.39 30.00 31.20 1,044,634 +0.05(+0.16%)
Sep 27, 2016 30.75 31.35 30.55 31.15 824,785 +0.60(+1.96%)
Sep 26, 2016 31.40 31.85 30.35 30.55 1,009,009 -0.85(-2.71%)
Sep 23, 2016 30.55 32.05 30.45 31.40 1,542,773 +0.85(+2.78%)
Sep 22, 2016 30.50 30.95 30.30 30.55 912,779 +0.00(+0.00%)
Sep 21, 2016 30.30 31.00 30.10 30.55 743,243 +0.05(+0.16%)
Sep 20, 2016 31.05 31.15 29.65 30.50 1,214,447 -0.45(-1.45%)
Sep 19, 2016 32.50 32.90 30.40 30.95 3,040,192 -1.20(-3.73%)
Sep 16, 2016 30.85 32.25 30.85 32.15 2,906,291 +1.30(+4.21%)
Sep 15, 2016 28.75 31.27 28.70 30.85 3,373,273 +2.10(+7.30%)
Sep 14, 2016 29.10 29.62 28.25 28.75 1,543,394 +0.00(+0.00%)
Sep 13, 2016 27.60 29.25 27.40 28.75 2,022,110 +0.80(+2.86%)
Sep 12, 2016 26.55 27.95 26.55 27.95 1,180,521 +1.15(+4.29%)
Sep 09, 2016 26.95 27.65 26.80 26.80 1,222,309 -0.55(-2.01%)
Sep 08, 2016 26.65 27.40 26.50 27.35 1,040,813 +0.30(+1.11%)
Sep 07, 2016 26.65 27.20 26.45 27.05 998,475 +0.30(+1.12%)
Sep 06, 2016 27.15 27.70 26.75 26.75 1,106,690 -0.25(-0.93%)
Sep 02, 2016 26.90 27.00 27.00 27.00 781,820 +0.50(+1.89%)
Sep 01, 2016 27.15 27.55 26.25 26.50 928,225 -0.55(-2.03%)
Aug 31, 2016 27.40 27.73 26.75 27.05 800,160 -0.45(-1.64%)
Aug 30, 2016 28.00 28.15 27.27 27.50 1,092,488 -0.30(-1.08%)
Aug 29, 2016 27.00 27.92 26.95 27.80 853,361 +0.80(+2.96%)
Aug 26, 2016 27.65 28.25 26.75 27.00 1,353,726 -0.60(-2.17%)
Aug 25, 2016 27.25 28.20 27.05 27.60 1,820,822 +0.40(+1.47%)
Aug 24, 2016 26.20 28.15 26.20 27.20 1,801,820 +1.00(+3.82%)
Aug 23, 2016 26.65 27.05 25.75 26.20 1,635,623 -0.75(-2.78%)
Aug 22, 2016 27.25 27.75 26.55 26.95 1,427,414 -0.50(-1.82%)
Aug 19, 2016 27.90 28.00 27.15 27.45 1,730,666 -0.50(-1.79%)
Aug 18, 2016 27.50 28.35 27.00 27.95 1,541,771 +0.30(+1.08%)
Aug 17, 2016 28.05 28.70 26.65 27.65 1,862,952 -0.50(-1.78%)
Aug 16, 2016 28.75 29.17 27.70 28.15 2,603,109 -0.95(-3.26%)
Aug 15, 2016 27.05 29.55 27.05 29.10 2,705,897 +2.10(+7.78%)
Aug 12, 2016 27.05 27.45 26.49 27.00 2,111,064 -0.30(-1.10%)
Aug 11, 2016 24.50 28.00 24.10 27.30 5,271,053 +2.75(+11.20%)
Aug 10, 2016 24.20 24.70 23.25 24.55 3,095,066 +0.60(+2.51%)
Aug 09, 2016 22.90 24.95 21.50 23.95 5,006,340 +0.00(+0.00%)
Aug 08, 2016 23.90 24.65 23.55 23.95 3,037,091 +0.20(+0.84%)
Aug 05, 2016 23.15 23.95 23.00 23.75 1,457,748 +0.75(+3.26%)
Aug 04, 2016 23.25 23.90 22.65 23.00 1,425,126 -0.20(-0.86%)
Aug 03, 2016 22.30 23.25 22.15 23.20 866,499 +0.85(+3.80%)
Aug 02, 2016 22.80 22.95 22.00 22.35 1,072,374 -0.60(-2.61%)
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.