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 30, 2023 10.07 10.07 9.750 9.750 1,291,445 -0.19(-1.91%)
Jun 29, 2023 10.00 10.15 9.880 9.940 1,072,512 +0.00(+0.00%)
Jun 28, 2023 9.680 9.950 9.605 9.940 844,077 +0.29(+3.01%)
Jun 27, 2023 9.330 9.710 9.280 9.650 917,476 +0.34(+3.65%)
Jun 26, 2023 9.380 9.560 9.300 9.310 1,082,827 -0.06(-0.64%)
Jun 23, 2023 9.290 9.380 9.230 9.370 1,525,053 -0.14(-1.47%)
Jun 22, 2023 9.630 9.630 9.430 9.510 1,219,510 -0.26(-2.66%)
Jun 21, 2023 10.00 10.00 9.695 9.770 1,168,313 -0.32(-3.17%)
Jun 20, 2023 9.710 10.17 9.680 10.09 1,928,802 +0.22(+2.23%)
Jun 16, 2023 9.820 10.01 9.770 9.870 3,618,550 +0.23(+2.39%)
Jun 15, 2023 9.290 9.710 9.225 9.640 1,909,924 +2.77(+40.32%)
May 08, 2023 6.850 6.960 6.695 6.870 2,883,163 +0.08(+1.18%)
May 05, 2023 6.740 6.875 6.700 6.790 1,568,789 +0.28(+4.30%)
May 04, 2023 6.550 6.590 6.310 6.510 2,281,018 -0.14(-2.11%)
May 03, 2023 6.700 6.855 6.605 6.650 2,270,343 +0.00(+0.00%)
May 02, 2023 7.200 7.220 6.600 6.650 2,738,700 -0.68(-9.28%)
May 01, 2023 7.190 7.350 7.070 7.330 1,674,631 +0.15(+2.09%)
Apr 28, 2023 7.070 7.290 7.065 7.180 2,290,609 +0.06(+0.84%)
Apr 27, 2023 7.220 7.440 6.940 7.120 3,673,780 +0.08(+1.14%)
Apr 26, 2023 7.150 7.300 7.010 7.040 4,202,191 -0.12(-1.68%)
Apr 25, 2023 7.200 7.230 7.080 7.160 1,371,837 -0.15(-2.05%)
Apr 24, 2023 7.220 7.420 7.170 7.310 1,503,843 +0.06(+0.83%)
Apr 21, 2023 7.210 7.310 7.145 7.250 1,551,395 +0.03(+0.42%)
Apr 20, 2023 7.230 7.375 7.190 7.220 1,795,146 -0.19(-2.56%)
Apr 19, 2023 7.130 7.495 7.080 7.410 2,064,554 +0.21(+2.92%)
Apr 18, 2023 7.280 7.300 7.085 7.200 2,453,322 -0.05(-0.69%)
Apr 17, 2023 7.180 7.290 7.065 7.250 1,222,447 +0.06(+0.83%)
Apr 14, 2023 7.340 7.380 7.085 7.190 1,318,164 -0.03(-0.42%)
Apr 13, 2023 7.080 7.320 7.030 7.220 1,548,424 +0.16(+2.27%)
Apr 12, 2023 7.280 7.310 6.910 7.060 1,965,179 -0.09(-1.26%)
Apr 11, 2023 7.330 7.400 7.070 7.150 3,228,911 +0.29(+4.23%)
Apr 10, 2023 6.710 6.925 6.660 6.860 2,138,112 +0.11(+1.63%)
Apr 06, 2023 6.730 6.800 6.670 6.750 1,529,220 +0.04(+0.60%)
Apr 05, 2023 6.750 6.785 6.628 6.710 2,001,590 -0.11(-1.61%)
Apr 04, 2023 7.060 7.080 6.770 6.820 1,257,754 -0.19(-2.71%)
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.