Lendingclub Corp (NY: LC )

34.37 USD -0.42 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 34.63 34.79 33.27 34.37 1,535,774 -0.42(-1.21%)
Oct 21, 2021 35.02 35.79 34.11 34.79 1,965,814 -0.38(-1.08%)
Oct 20, 2021 34.40 36.34 33.90 35.17 2,632,323 +1.31(+3.87%)
Oct 19, 2021 33.81 34.10 32.66 33.86 1,467,886 +0.21(+0.62%)
Oct 18, 2021 34.10 34.68 33.27 33.65 2,029,456 -0.55(-1.61%)
Oct 15, 2021 34.56 34.73 33.28 34.20 2,258,846 +0.57(+1.69%)
Oct 14, 2021 32.97 33.67 32.20 33.63 2,439,167 +1.40(+4.34%)
Oct 13, 2021 31.67 32.91 31.24 32.23 3,067,927 +1.03(+3.30%)
Oct 12, 2021 30.57 31.30 30.07 31.20 2,025,585 +0.67(+2.19%)
Oct 11, 2021 30.71 31.78 29.85 30.53 2,252,480 -0.02(-0.07%)
Oct 08, 2021 29.61 30.93 28.54 30.55 3,433,181 +0.93(+3.14%)
Oct 07, 2021 29.19 31.74 29.18 29.62 3,217,371 +1.01(+3.53%)
Oct 06, 2021 28.11 28.92 27.22 28.61 1,240,102 -0.07(-0.24%)
Oct 05, 2021 27.95 29.27 27.30 28.68 1,011,250 +1.13(+4.10%)
Oct 04, 2021 28.00 28.42 27.19 27.55 1,237,806 -0.45(-1.61%)
Oct 01, 2021 28.44 28.67 27.88 28.00 1,142,535 -0.24(-0.85%)
Sep 30, 2021 27.10 28.35 26.68 28.24 1,533,874 +1.49(+5.57%)
Sep 29, 2021 27.45 27.45 26.47 26.75 1,337,307 -0.38(-1.40%)
Sep 28, 2021 28.77 29.15 26.84 27.13 1,819,440 -2.09(-7.15%)
Sep 27, 2021 28.18 29.38 28.04 29.22 962,918 +1.05(+3.73%)
Sep 24, 2021 28.83 29.70 28.13 28.17 1,050,102 -0.94(-3.23%)
Sep 23, 2021 27.96 29.14 27.56 29.11 1,908,490 +1.63(+5.93%)
Sep 22, 2021 27.01 28.23 26.70 27.48 1,218,002 +0.86(+3.23%)
Sep 21, 2021 27.13 27.29 26.44 26.62 1,406,277 -0.25(-0.93%)
Sep 20, 2021 27.30 27.95 26.34 26.87 2,086,898 -1.81(-6.31%)
Sep 17, 2021 28.14 29.00 27.97 28.68 2,818,663 +0.63(+2.25%)
Sep 16, 2021 28.53 29.07 27.93 28.05 4,206,935 -0.64(-2.23%)
Sep 15, 2021 29.20 29.50 28.40 28.69 1,422,839 -0.06(-0.21%)
Sep 14, 2021 29.32 30.04 28.20 28.75 1,695,151 -0.61(-2.08%)
Sep 13, 2021 30.31 30.31 28.41 29.36 1,391,873 -0.68(-2.26%)
Sep 10, 2021 30.66 31.96 29.85 30.04 1,306,364 -0.46(-1.51%)
Sep 09, 2021 30.48 31.06 30.26 30.50 1,292,583 +0.06(+0.20%)
Sep 08, 2021 32.16 32.82 30.16 30.44 2,557,420 -1.72(-5.35%)
Sep 07, 2021 31.30 33.30 31.29 32.16 1,773,758 +1.12(+3.61%)
Sep 03, 2021 31.30 31.30 30.19 31.04 1,066,666 -0.26(-0.83%)
Sep 02, 2021 31.12 32.46 31.00 31.30 1,505,937 +0.18(+0.58%)
Sep 01, 2021 31.02 31.72 29.81 31.12 2,049,054 +0.06(+0.19%)
Aug 31, 2021 28.51 31.75 28.45 31.06 4,028,733 +2.59(+9.10%)
Aug 30, 2021 28.99 29.15 28.12 28.47 726,092 -0.27(-0.94%)
Aug 27, 2021 27.64 29.00 27.56 28.74 972,755 +1.11(+4.02%)
Aug 26, 2021 28.90 29.55 26.91 27.63 1,960,200 -1.37(-4.72%)
Aug 25, 2021 28.67 29.37 28.16 29.00 917,765 -0.08(-0.28%)
Aug 24, 2021 28.75 29.57 28.60 29.08 1,223,097 +0.53(+1.86%)
Aug 23, 2021 28.89 29.22 28.11 28.55 1,054,467 -0.15(-0.52%)
Aug 20, 2021 27.66 29.16 27.50 28.70 2,638,112 +2.18(+8.22%)
Aug 19, 2021 26.19 26.58 25.42 26.52 1,321,498 -0.04(-0.15%)
Aug 18, 2021 26.67 27.49 26.17 26.56 1,230,716 -0.03(-0.11%)
Aug 17, 2021 27.80 28.14 26.08 26.59 2,164,375 -1.57(-5.58%)
Aug 16, 2021 28.81 29.00 27.82 28.16 1,304,596 -1.03(-3.53%)
Aug 13, 2021 28.75 29.72 28.58 29.19 1,013,329 +0.28(+0.97%)
Aug 12, 2021 29.00 29.72 28.14 28.91 2,812,691 -0.45(-1.53%)
Aug 11, 2021 27.49 29.40 27.35 29.36 2,973,186 +2.13(+7.82%)
Aug 10, 2021 26.40 27.92 26.23 27.23 1,686,532 +1.07(+4.09%)
Aug 09, 2021 26.75 27.45 25.99 26.16 2,604,741 -0.75(-2.79%)
Aug 06, 2021 27.54 27.91 26.90 26.91 1,235,452 -0.38(-1.39%)
Aug 05, 2021 27.62 28.01 27.06 27.29 1,875,633 -0.27(-0.98%)
Aug 04, 2021 25.75 28.36 25.70 27.56 4,428,151 +1.50(+5.76%)
Aug 03, 2021 26.09 26.49 24.64 26.06 4,234,441 +0.25(+0.97%)
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.