Lendingclub Corp (NY: LC )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 9.500 9.640 9.330 9.380 1,181,479 -0.12(-1.26%)
May 17, 2024 9.380 9.650 9.310 9.500 751,445 +0.13(+1.39%)
May 16, 2024 9.450 9.500 9.340 9.370 680,436 -0.10(-1.06%)
May 15, 2024 9.500 9.580 9.310 9.470 1,192,716 +0.22(+2.38%)
May 14, 2024 9.360 9.520 9.240 9.250 1,316,376 +0.08(+0.87%)
May 13, 2024 9.200 9.420 9.030 9.170 1,497,158 +0.16(+1.78%)
May 10, 2024 9.210 9.235 8.910 9.010 3,754,798 -0.22(-2.38%)
May 09, 2024 9.160 9.270 9.045 9.230 2,013,162 +0.06(+0.65%)
May 08, 2024 8.870 9.220 8.810 9.170 1,660,246 +0.18(+2.00%)
May 07, 2024 9.150 9.265 8.980 8.990 2,253,977 -0.16(-1.75%)
May 06, 2024 9.340 9.360 9.090 9.150 2,030,236 -0.13(-1.40%)
May 03, 2024 9.540 9.600 9.270 9.280 1,670,526 -0.05(-0.54%)
May 02, 2024 9.200 9.380 8.870 9.330 2,507,605 +0.33(+3.67%)
May 01, 2024 8.400 9.270 8.400 9.000 4,471,666 +1.48(+19.68%)
Apr 30, 2024 7.660 7.715 7.480 7.520 2,864,642 -0.29(-3.71%)
Apr 29, 2024 8.150 8.175 7.800 7.810 1,538,617 -0.29(-3.58%)
Apr 26, 2024 8.020 8.160 8.000 8.100 548,462 +0.08(+1.00%)
Apr 25, 2024 8.060 8.115 7.905 8.020 598,035 -0.17(-2.08%)
Apr 24, 2024 8.150 8.265 8.080 8.190 1,514,665 -0.01(-0.12%)
Apr 23, 2024 8.060 8.370 8.060 8.200 1,166,869 +0.11(+1.36%)
Apr 22, 2024 7.980 8.140 7.780 8.090 943,917 +0.19(+2.41%)
Apr 19, 2024 7.590 7.930 7.560 7.900 1,340,179 +0.29(+3.81%)
Apr 18, 2024 7.620 7.790 7.522 7.610 1,444,902 +0.00(+0.00%)
Apr 17, 2024 7.750 7.815 7.590 7.610 882,700 -0.07(-0.91%)
Apr 16, 2024 7.720 7.860 7.615 7.680 1,149,804 -0.12(-1.54%)
Apr 15, 2024 8.100 8.180 7.780 7.800 1,202,662 -0.29(-3.58%)
Apr 12, 2024 8.160 8.245 8.020 8.090 718,678 -0.18(-2.18%)
Apr 11, 2024 8.360 8.410 8.150 8.270 850,545 -0.06(-0.72%)
Apr 10, 2024 8.500 8.550 8.280 8.330 1,189,660 -0.48(-5.45%)
Apr 09, 2024 8.740 8.810 8.600 8.810 629,142 +0.13(+1.50%)
Apr 08, 2024 8.570 8.755 8.555 8.680 449,215 +0.20(+2.36%)
Apr 05, 2024 8.370 8.530 8.310 8.480 704,755 +0.04(+0.47%)
Apr 04, 2024 8.910 8.980 8.405 8.440 2,117,072 -0.30(-3.43%)
Apr 03, 2024 8.610 9.030 8.560 8.740 2,387,124 +0.04(+0.46%)
Apr 02, 2024 8.570 8.730 8.440 8.700 1,126,921 -0.06(-0.68%)
Apr 01, 2024 8.830 8.960 8.665 8.760 1,359,225 -0.03(-0.34%)
Mar 28, 2024 8.680 9.015 8.650 8.790 2,086,796 +0.11(+1.27%)
Mar 27, 2024 8.540 8.680 8.470 8.680 691,785 +0.25(+2.97%)
Mar 26, 2024 8.650 8.700 8.420 8.430 917,643 -0.01(-0.12%)
Mar 25, 2024 8.500 8.620 8.430 8.440 570,684 -0.02(-0.24%)
Mar 22, 2024 8.540 8.630 8.410 8.460 974,820 -0.09(-1.05%)
Mar 21, 2024 8.350 8.620 8.310 8.550 1,004,197 +0.30(+3.64%)
Mar 20, 2024 7.660 8.460 7.660 8.250 1,485,841 +0.54(+7.00%)
Mar 19, 2024 7.690 7.805 7.660 7.710 688,512 -0.01(-0.13%)
Mar 18, 2024 7.760 7.810 7.630 7.720 637,380 -0.04(-0.52%)
Mar 15, 2024 7.690 7.980 7.690 7.760 1,204,899 -0.01(-0.13%)
Mar 14, 2024 7.930 8.020 7.665 7.770 1,014,530 -0.22(-2.75%)
Mar 13, 2024 7.790 8.040 7.790 7.990 1,368,149 +0.17(+2.17%)
Mar 12, 2024 7.950 8.000 7.740 7.820 1,145,077 -0.17(-2.13%)
Mar 11, 2024 8.040 8.130 7.980 7.990 830,606 -0.08(-0.99%)
Mar 08, 2024 8.110 8.260 8.065 8.070 836,362 +0.07(+0.88%)
Mar 07, 2024 8.070 8.150 7.950 8.000 886,933 +0.02(+0.25%)
Mar 06, 2024 8.070 8.150 7.930 7.980 904,290 -0.01(-0.13%)
Mar 05, 2024 7.930 8.170 7.903 7.990 929,558 -0.05(-0.62%)
Mar 04, 2024 8.240 8.310 8.020 8.040 824,552 -0.17(-2.07%)
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.