Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingclub Corp (NY: LC )

7.800 -0.290 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.550 9.795 9.340 9.690 1,844,839 +0.22(+2.32%)
Jan 30, 2023 9.600 9.940 9.470 9.470 2,278,110 -0.33(-3.37%)
Jan 27, 2023 9.090 9.868 9.090 9.800 3,615,552 +0.63(+6.87%)
Jan 26, 2023 9.160 9.825 8.730 9.170 9,275,132 -1.17(-11.32%)
Jan 25, 2023 10.00 10.41 9.761 10.34 2,931,724 +0.10(+0.98%)
Jan 24, 2023 10.80 10.80 10.21 10.24 1,466,728 -0.62(-5.71%)
Jan 23, 2023 10.37 10.87 10.21 10.86 1,956,817 +0.54(+5.23%)
Jan 20, 2023 9.780 10.38 9.640 10.32 1,653,382 +0.66(+6.83%)
Jan 19, 2023 9.590 9.730 9.410 9.660 1,661,570 -0.15(-1.53%)
Jan 18, 2023 10.16 10.35 9.780 9.810 2,043,784 -0.29(-2.87%)
Jan 17, 2023 9.630 10.19 9.605 10.10 2,227,744 +0.52(+5.43%)
Jan 13, 2023 9.350 9.710 9.270 9.580 2,261,302 +0.12(+1.27%)
Jan 12, 2023 9.320 9.510 9.082 9.460 1,281,381 +0.20(+2.16%)
Jan 11, 2023 8.840 9.310 8.770 9.260 1,783,809 +0.50(+5.71%)
Jan 10, 2023 8.610 8.770 8.391 8.760 939,068 +0.07(+0.81%)
Jan 09, 2023 8.710 8.865 8.640 8.690 1,278,948 +0.10(+1.16%)
Jan 06, 2023 8.570 8.900 8.460 8.590 1,503,517 +0.07(+0.82%)
Jan 05, 2023 8.530 8.635 8.235 8.520 1,222,627 -0.14(-1.62%)
Jan 04, 2023 8.600 8.850 8.540 8.660 1,081,140 +0.20(+2.36%)
Jan 03, 2023 8.990 9.090 8.355 8.460 2,065,304 -0.34(-3.86%)
Dec 30, 2022 8.430 8.825 8.430 8.800 1,399,740 +0.18(+2.09%)
Dec 29, 2022 8.450 8.670 8.420 8.620 1,138,927 +0.27(+3.23%)
Dec 28, 2022 8.460 8.520 8.240 8.350 1,625,442 -0.13(-1.53%)
Dec 27, 2022 8.660 8.660 8.380 8.480 1,044,175 -0.19(-2.19%)
Dec 23, 2022 8.610 8.720 8.520 8.670 1,000,906 +0.03(+0.35%)
Dec 22, 2022 8.590 8.658 8.370 8.640 1,857,615 -0.07(-0.80%)
Dec 21, 2022 8.790 8.910 8.660 8.710 1,194,213 +0.06(+0.69%)
Dec 20, 2022 8.600 8.895 8.525 8.650 1,191,319 +0.03(+0.35%)
Dec 19, 2022 8.930 8.950 8.475 8.620 1,864,643 -0.36(-4.01%)
Dec 16, 2022 8.890 9.150 8.825 8.980 1,863,354 -0.09(-0.99%)
Dec 15, 2022 9.200 9.235 8.980 9.070 1,455,597 -0.31(-3.30%)
Dec 14, 2022 9.420 9.635 9.310 9.380 1,194,026 -0.07(-0.74%)
Dec 13, 2022 10.12 10.30 9.280 9.450 2,555,699 -0.08(-0.84%)
Dec 12, 2022 9.360 9.600 9.310 9.530 1,220,588 +0.14(+1.49%)
Dec 09, 2022 9.400 9.560 9.340 9.390 747,909 -0.07(-0.74%)
Dec 08, 2022 9.580 9.830 9.390 9.460 912,093 -0.02(-0.21%)
Dec 07, 2022 9.470 9.610 9.360 9.480 969,098 -0.08(-0.84%)
Dec 06, 2022 9.880 9.900 9.340 9.560 1,425,410 -0.32(-3.24%)
Dec 05, 2022 10.16 10.43 9.850 9.880 1,283,603 -0.30(-2.95%)
Dec 02, 2022 10.19 10.38 9.990 10.18 1,111,010 -0.06(-0.59%)
Dec 01, 2022 10.42 10.55 10.20 10.24 1,034,508 -0.07(-0.68%)
Nov 30, 2022 10.14 10.39 9.930 10.31 1,532,494 +0.05(+0.49%)
Nov 29, 2022 10.04 10.44 10.04 10.26 859,674 +0.20(+1.99%)
Nov 28, 2022 10.37 10.47 9.920 10.06 2,000,954 -0.50(-4.73%)
Nov 25, 2022 10.47 10.58 10.41 10.56 401,293 +0.02(+0.19%)
Nov 23, 2022 10.34 10.57 10.24 10.54 736,674 +0.15(+1.44%)
Nov 22, 2022 10.21 10.39 10.04 10.39 1,006,552 +0.21(+2.06%)
Nov 21, 2022 10.18 10.42 10.08 10.18 871,842 -0.13(-1.26%)
Nov 18, 2022 10.77 10.80 10.18 10.31 861,188 -0.16(-1.53%)
Nov 17, 2022 10.38 10.50 10.26 10.47 976,399 -0.24(-2.24%)
Nov 16, 2022 10.90 10.97 10.66 10.71 1,323,885 -0.37(-3.34%)
Nov 15, 2022 11.21 11.41 10.87 11.08 1,628,763 +0.24(+2.21%)
Nov 14, 2022 11.23 11.34 10.79 10.84 1,680,596 -0.59(-5.16%)
Nov 11, 2022 11.15 11.78 11.11 11.43 2,188,304 +0.27(+2.42%)
Nov 10, 2022 10.44 11.25 10.44 11.16 3,614,175 +1.50(+15.53%)
Nov 09, 2022 9.580 10.05 9.430 9.660 1,995,478 +0.02(+0.21%)
Nov 08, 2022 9.890 9.970 9.500 9.640 1,698,076 -0.22(-2.23%)
Nov 07, 2022 9.810 10.17 9.420 9.860 2,918,652 +0.25(+2.60%)
Nov 04, 2022 9.620 9.790 9.385 9.610 1,903,140 +0.26(+2.78%)
Nov 03, 2022 9.780 9.795 9.340 9.350 2,279,411 -0.47(-4.79%)
Nov 02, 2022 10.40 10.48 9.820 9.820 2,109,245 -0.52(-5.03%)
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.