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 (%)
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%)
Apr 03, 2023 7.180 7.240 6.920 7.010 2,020,936 -0.20(-2.77%)
Mar 31, 2023 7.150 7.240 7.000 7.210 2,549,137 +0.12(+1.69%)
Mar 30, 2023 7.280 7.303 6.990 7.090 1,953,057 -0.05(-0.70%)
Mar 29, 2023 7.110 7.190 6.940 7.140 1,717,971 +0.21(+3.03%)
Mar 28, 2023 6.810 7.020 6.760 6.930 4,474,943 +0.05(+0.73%)
Mar 27, 2023 6.920 6.990 6.730 6.880 1,778,592 +0.09(+1.33%)
Mar 24, 2023 6.590 6.800 6.520 6.790 1,236,328 +0.07(+1.04%)
Mar 23, 2023 6.800 6.870 6.560 6.720 2,286,577 -0.04(-0.59%)
Mar 22, 2023 7.000 7.190 6.750 6.760 2,776,515 -0.29(-4.11%)
Mar 21, 2023 6.960 7.160 6.900 7.050 2,496,793 +0.39(+5.86%)
Mar 20, 2023 6.640 7.000 6.615 6.660 2,363,970 +0.03(+0.45%)
Mar 17, 2023 7.040 7.040 6.600 6.630 3,083,993 -0.49(-6.88%)
Mar 16, 2023 6.930 7.230 6.630 7.120 2,093,472 +0.10(+1.42%)
Mar 15, 2023 6.900 7.150 6.770 7.020 2,518,550 -0.19(-2.64%)
Mar 14, 2023 7.730 7.805 7.065 7.210 2,894,300 -0.12(-1.64%)
Mar 13, 2023 7.320 7.455 6.740 7.330 3,208,613 -0.30(-3.93%)
Mar 10, 2023 8.200 8.250 7.615 7.630 3,328,259 -0.63(-7.63%)
Mar 09, 2023 8.800 8.920 8.260 8.260 1,335,675 -0.57(-6.46%)
Mar 08, 2023 8.820 8.970 8.740 8.830 939,055 -0.03(-0.34%)
Mar 07, 2023 8.950 8.980 8.735 8.860 1,395,649 -0.13(-1.45%)
Mar 06, 2023 9.480 9.520 8.935 8.990 1,291,835 -0.41(-4.36%)
Mar 03, 2023 9.440 9.495 9.320 9.400 1,769,548 +0.08(+0.86%)
Mar 02, 2023 9.230 9.380 9.090 9.320 1,201,776 -0.13(-1.38%)
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.