Skip to main content

Lendingclub Corp (NY: LC )

8.790 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.00 19.00 18.60 18.95 654,742 +0.15(+0.80%)
Jun 28, 2018 18.90 18.95 18.50 18.80 521,137 -0.10(-0.53%)
Jun 27, 2018 19.65 19.65 18.80 18.90 447,445 -0.65(-3.32%)
Jun 26, 2018 19.30 19.55 18.70 19.55 391,412 +0.30(+1.56%)
Jun 25, 2018 19.40 19.50 18.75 19.25 434,366 -0.35(-1.79%)
Jun 22, 2018 19.85 20.20 19.55 19.60 1,512,744 -0.25(-1.26%)
Jun 21, 2018 19.95 20.60 19.65 19.85 908,536 -0.10(-0.50%)
Jun 20, 2018 20.00 20.15 19.70 19.95 663,077 -0.05(-0.25%)
Jun 19, 2018 19.65 20.00 18.70 20.00 993,032 +0.10(+0.50%)
Jun 18, 2018 19.50 19.90 19.10 19.90 712,715 +0.35(+1.79%)
Jun 15, 2018 19.55 19.10 19.55 768,383 +0.45(+2.36%)
Jun 14, 2018 18.80 19.10 18.65 19.10 631,664 +0.15(+0.79%)
Jun 13, 2018 18.65 19.05 18.39 18.95 585,525 +0.25(+1.34%)
Jun 12, 2018 18.60 19.07 18.35 18.70 356,202 +0.10(+0.54%)
Jun 11, 2018 18.40 19.20 18.20 18.60 672,835 +0.25(+1.36%)
Jun 08, 2018 17.50 18.55 17.40 18.35 535,123 +0.80(+4.56%)
Jun 07, 2018 17.70 17.77 17.35 17.55 358,789 -0.10(-0.57%)
Jun 06, 2018 17.65 467,558 +0.05(+0.28%)
Jun 05, 2018 17.15 17.65 17.05 17.60 564,544 +0.50(+2.92%)
Jun 04, 2018 16.55 17.23 16.48 17.10 467,498 +0.60(+3.64%)
Jun 01, 2018 16.65 16.75 16.35 16.50 526,037 +0.05(+0.30%)
May 31, 2018 16.60 16.85 16.38 16.45 492,743 -0.20(-1.20%)
May 30, 2018 16.55 16.90 16.40 16.65 580,924 +0.05(+0.30%)
May 29, 2018 16.60 17.10 16.48 16.60 835,165 -0.25(-1.48%)
May 25, 2018 16.85 16.85 16.85 0 +0.55(+3.37%)
May 24, 2018 16.35 16.65 16.23 16.30 465,393 -0.10(-0.61%)
May 23, 2018 16.90 16.90 16.32 16.40 593,845 -0.55(-3.24%)
May 22, 2018 17.20 17.25 16.93 16.95 417,738 -0.30(-1.74%)
May 21, 2018 17.00 17.40 16.93 17.25 1,244,334 +0.20(+1.17%)
May 18, 2018 17.15 17.19 16.80 17.05 537,721 +0.00(+0.00%)
May 17, 2018 17.10 17.25 16.90 17.05 470,514 -0.05(-0.29%)
May 16, 2018 16.65 17.10 16.55 17.10 796,532 +0.50(+3.01%)
May 15, 2018 16.45 16.70 16.20 16.60 619,483 +0.00(+0.00%)
May 14, 2018 16.50 16.70 16.15 16.60 731,057 +0.00(+0.00%)
May 11, 2018 17.40 17.70 16.35 16.60 1,331,701 -0.80(-4.60%)
May 10, 2018 17.20 17.70 16.85 17.40 1,423,819 +0.40(+2.35%)
May 09, 2018 15.00 18.20 14.95 17.00 5,623,165 +2.90(+20.57%)
May 08, 2018 13.75 14.25 13.60 14.10 924,330 +0.45(+3.30%)
May 07, 2018 13.30 13.75 13.15 13.65 645,293 +0.40(+3.02%)
May 04, 2018 13.50 13.55 13.12 13.25 526,226 -0.30(-2.21%)
May 03, 2018 13.30 13.70 13.07 13.55 622,961 +0.30(+2.26%)
May 02, 2018 13.20 13.65 13.10 13.25 821,723 -0.10(-0.75%)
May 01, 2018 13.35 13.55 12.85 13.35 980,015 -0.10(-0.74%)
Apr 30, 2018 13.80 13.80 13.15 13.45 1,125,591 -0.05(-0.37%)
Apr 27, 2018 14.30 14.65 13.40 13.50 1,662,603 -0.80(-5.59%)
Apr 26, 2018 13.90 15.00 13.50 14.30 1,617,700 +0.45(+3.25%)
Apr 25, 2018 16.35 16.43 13.45 13.85 3,781,042 -2.45(-15.03%)
Apr 24, 2018 16.35 16.85 16.10 16.30 796,001 -0.05(-0.31%)
Apr 23, 2018 16.60 16.68 16.15 16.35 463,171 -0.20(-1.21%)
Apr 20, 2018 16.90 17.05 16.48 16.55 441,540 -0.45(-2.65%)
Apr 19, 2018 17.10 17.50 16.80 17.00 538,248 -0.15(-0.87%)
Apr 18, 2018 17.00 17.45 16.90 17.15 586,791 +0.20(+1.18%)
Apr 17, 2018 16.80 17.40 16.80 16.95 786,305 +0.20(+1.19%)
Apr 16, 2018 16.55 17.30 16.30 16.75 1,362,951 +0.20(+1.21%)
Apr 13, 2018 16.55 16.90 16.30 16.55 794,189 +0.00(+0.00%)
Apr 12, 2018 16.20 16.68 16.20 16.55 576,450 +0.35(+2.16%)
Apr 11, 2018 16.35 16.80 16.10 16.20 1,182,819 -0.30(-1.82%)
Apr 10, 2018 16.85 17.00 16.45 16.50 552,488 -0.20(-1.20%)
Apr 09, 2018 17.05 17.25 16.55 16.70 2,107,955 -0.35(-2.05%)
Apr 06, 2018 17.05 17.25 16.75 17.05 471,063 -0.20(-1.16%)
Apr 05, 2018 17.45 17.45 17.00 17.25 573,416 -0.10(-0.58%)
Apr 04, 2018 16.45 17.45 16.45 17.35 1,032,983 +0.55(+3.27%)
Apr 03, 2018 16.80 17.05 16.40 16.80 603,301 +0.05(+0.30%)
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.