Skip to main content

Lendingclub Corp (NY: LC )

8.840 +0.160 (+1.84%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.320 9.605 9.320 9.400 1,610,278 +0.04(+0.43%)
Feb 27, 2023 9.720 9.740 9.360 9.360 961,078 -0.25(-2.60%)
Feb 24, 2023 9.500 9.630 9.360 9.610 981,931 -0.11(-1.13%)
Feb 23, 2023 9.720 9.765 9.435 9.720 1,260,589 +0.14(+1.46%)
Feb 22, 2023 9.500 9.650 9.440 9.580 1,461,102 +0.13(+1.38%)
Feb 21, 2023 9.680 9.810 9.410 9.450 1,351,002 -0.47(-4.74%)
Feb 17, 2023 10.00 10.00 9.640 9.920 2,515,993 -0.13(-1.29%)
Feb 16, 2023 10.10 10.24 10.01 10.05 2,682,730 -0.36(-3.46%)
Feb 15, 2023 10.10 10.53 10.07 10.41 2,158,828 +0.32(+3.17%)
Feb 14, 2023 9.940 10.21 9.755 10.09 1,681,775 +0.09(+0.90%)
Feb 13, 2023 9.820 10.02 9.700 10.00 1,846,165 +0.14(+1.42%)
Feb 10, 2023 9.730 9.860 9.510 9.860 2,168,440 +0.00(+0.00%)
Feb 09, 2023 10.07 10.14 9.730 9.860 1,830,662 -0.12(-1.20%)
Feb 08, 2023 10.21 10.37 9.950 9.980 1,412,941 -0.29(-2.82%)
Feb 07, 2023 9.410 10.37 9.370 10.27 2,250,974 +0.77(+8.11%)
Feb 06, 2023 9.890 9.955 9.480 9.500 1,881,284 -0.59(-5.85%)
Feb 03, 2023 10.12 10.52 9.990 10.09 3,518,174 -0.36(-3.44%)
Feb 02, 2023 10.10 10.90 10.03 10.45 3,164,011 +0.63(+6.42%)
Feb 01, 2023 9.580 9.945 9.265 9.820 4,256,165 +0.13(+1.34%)
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%)
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.