Skip to main content

Lendingclub Corp (NY: LC )

8.255 -0.095 (-1.14%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.350 8.430 8.230 8.350 1,334,300 -0.12(-1.42%)
Jun 13, 2024 8.610 8.730 8.380 8.470 2,001,422 -0.19(-2.19%)
Jun 12, 2024 8.700 9.035 8.635 8.660 1,553,280 +0.49(+6.00%)
Jun 11, 2024 8.120 8.205 8.040 8.170 604,738 +0.00(+0.00%)
Jun 10, 2024 8.190 8.320 8.135 8.170 652,089 -0.20(-2.39%)
Jun 07, 2024 8.330 8.510 8.170 8.370 796,050 +0.04(+0.48%)
Jun 06, 2024 8.360 8.450 8.280 8.330 768,707 -0.14(-1.65%)
Jun 05, 2024 8.310 8.500 8.200 8.470 668,917 +0.27(+3.29%)
Jun 04, 2024 8.500 8.510 8.170 8.200 1,427,123 -0.39(-4.54%)
Jun 03, 2024 8.950 8.960 8.560 8.590 764,731 -0.33(-3.70%)
May 31, 2024 8.880 9.020 8.730 8.920 822,149 +0.07(+0.79%)
May 30, 2024 8.860 8.890 8.725 8.850 969,409 +0.11(+1.26%)
May 29, 2024 8.810 8.930 8.740 8.740 749,679 -0.27(-3.00%)
May 28, 2024 9.070 9.140 8.950 9.010 607,099 -0.01(-0.11%)
May 24, 2024 9.060 9.120 9.010 9.020 463,821 +0.04(+0.45%)
May 23, 2024 9.290 9.320 8.930 8.980 914,272 -0.31(-3.34%)
May 22, 2024 9.280 9.390 9.205 9.290 733,748 -0.02(-0.21%)
May 21, 2024 9.340 9.470 9.250 9.310 690,829 -0.07(-0.75%)
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%)
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.