Lendingclub Corp (NY: LC )

12.96 USD +0.07 (+0.54%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 23.00 23.20 22.77 22.95 767,587 -0.15(-0.65%)
Jul 29, 2016 22.90 23.10 22.65 23.10 904,809 +0.10(+0.43%)
Jul 28, 2016 23.10 23.90 22.95 23.00 759,880 -0.25(-1.08%)
Jul 27, 2016 22.90 23.50 22.55 23.25 971,333 +0.05(+0.22%)
Jul 26, 2016 21.85 23.25 21.55 23.20 1,343,113 +1.50(+6.91%)
Jul 25, 2016 21.95 21.95 21.50 21.70 1,386,514 -0.35(-1.59%)
Jul 22, 2016 22.75 22.94 22.00 22.05 1,814,220 -0.90(-3.92%)
Jul 21, 2016 23.05 23.25 22.75 22.95 2,347,121 -0.10(-0.43%)
Jul 20, 2016 23.10 23.40 22.45 23.05 1,309,573 +0.05(+0.22%)
Jul 19, 2016 23.00 23.10 22.30 23.00 1,451,124 +0.00(+0.00%)
Jul 18, 2016 22.80 23.35 22.35 23.00 2,288,360 +0.55(+2.45%)
Jul 15, 2016 22.50 22.85 22.15 22.45 1,437,499 -0.10(-0.44%)
Jul 14, 2016 21.50 22.60 21.05 22.55 2,284,693 +1.30(+6.12%)
Jul 13, 2016 20.80 21.40 20.75 21.25 1,412,923 +0.75(+3.66%)
Jul 12, 2016 21.90 22.05 20.45 20.50 3,140,315 -1.35(-6.18%)
Jul 11, 2016 22.00 22.20 21.35 21.85 1,131,166 +0.25(+1.16%)
Jul 08, 2016 21.45 21.90 21.25 21.60 1,718,558 +0.35(+1.65%)
Jul 07, 2016 21.40 21.75 20.78 21.25 2,066,617 +0.25(+1.19%)
Jul 06, 2016 20.35 21.20 20.15 21.00 2,275,429 +0.15(+0.72%)
Jul 05, 2016 21.90 21.95 20.25 20.85 3,460,807 -1.05(-4.79%)
Jul 01, 2016 21.85 21.90 21.90 21.90 1,557,260 +0.40(+1.86%)
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%)
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.