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 (%)
Mar 28, 2024 8.680 9.015 8.650 8.790 2,086,796 +0.11(+1.27%)
Mar 27, 2024 8.540 8.680 8.470 8.680 691,785 +0.25(+2.97%)
Mar 26, 2024 8.650 8.700 8.420 8.430 917,643 -0.01(-0.12%)
Mar 25, 2024 8.500 8.620 8.430 8.440 570,684 -0.02(-0.24%)
Mar 22, 2024 8.540 8.630 8.410 8.460 974,820 -0.09(-1.05%)
Mar 21, 2024 8.350 8.620 8.310 8.550 1,004,197 +0.30(+3.64%)
Mar 20, 2024 7.660 8.460 7.660 8.250 1,485,841 +0.54(+7.00%)
Mar 19, 2024 7.690 7.805 7.660 7.710 688,512 -0.01(-0.13%)
Mar 18, 2024 7.760 7.810 7.630 7.720 637,380 -0.04(-0.52%)
Mar 15, 2024 7.690 7.980 7.690 7.760 1,204,899 -0.01(-0.13%)
Mar 14, 2024 7.930 8.020 7.665 7.770 1,014,530 -0.22(-2.75%)
Mar 13, 2024 7.790 8.040 7.790 7.990 1,368,149 +0.17(+2.17%)
Mar 12, 2024 7.950 8.000 7.740 7.820 1,145,077 -0.17(-2.13%)
Mar 11, 2024 8.040 8.130 7.980 7.990 830,606 -0.08(-0.99%)
Mar 08, 2024 8.110 8.260 8.065 8.070 836,362 +0.07(+0.88%)
Mar 07, 2024 8.070 8.150 7.950 8.000 886,933 +0.02(+0.25%)
Mar 06, 2024 8.070 8.150 7.930 7.980 904,290 -0.01(-0.13%)
Mar 05, 2024 7.930 8.170 7.903 7.990 929,558 -0.05(-0.62%)
Mar 04, 2024 8.240 8.310 8.020 8.040 824,552 -0.17(-2.07%)
Mar 01, 2024 8.150 8.330 7.990 8.210 1,255,244 +0.10(+1.23%)
Feb 29, 2024 8.190 8.340 8.045 8.110 908,081 +0.08(+1.00%)
Feb 28, 2024 8.180 8.320 8.010 8.030 1,199,387 -0.27(-3.25%)
Feb 27, 2024 8.230 8.365 8.180 8.300 744,653 +0.18(+2.22%)
Feb 26, 2024 8.110 8.335 8.015 8.120 946,958 -0.03(-0.37%)
Feb 23, 2024 7.940 8.290 7.920 8.150 1,501,934 +0.19(+2.39%)
Feb 22, 2024 8.130 8.200 7.925 7.960 1,574,866 -0.23(-2.81%)
Feb 21, 2024 8.240 8.240 8.070 8.190 1,636,740 -0.17(-2.03%)
Feb 20, 2024 8.580 8.610 8.340 8.360 1,344,763 -0.35(-4.02%)
Feb 16, 2024 8.740 8.940 8.655 8.710 1,289,329 -0.17(-1.91%)
Feb 15, 2024 8.760 8.890 8.655 8.880 1,158,269 +0.22(+2.54%)
Feb 14, 2024 8.660 8.750 8.450 8.660 1,386,710 +0.18(+2.12%)
Feb 13, 2024 8.480 8.590 8.250 8.480 2,105,241 -0.39(-4.40%)
Feb 12, 2024 8.620 8.950 8.620 8.870 1,675,767 +0.24(+2.78%)
Feb 09, 2024 8.640 8.680 8.482 8.630 859,380 +0.04(+0.47%)
Feb 08, 2024 8.450 8.680 8.365 8.590 1,137,875 +0.10(+1.18%)
Feb 07, 2024 8.680 8.700 8.460 8.490 1,006,481 -0.19(-2.19%)
Feb 06, 2024 8.720 8.910 8.580 8.680 1,224,680 -0.05(-0.57%)
Feb 05, 2024 8.950 8.990 8.690 8.730 1,692,289 -0.31(-3.43%)
Feb 02, 2024 8.470 9.160 8.380 9.040 2,694,098 +0.36(+4.15%)
Feb 01, 2024 9.010 9.100 8.295 8.680 2,716,411 -0.34(-3.77%)
Jan 31, 2024 8.980 9.980 8.960 9.020 6,559,171 +0.28(+3.20%)
Jan 30, 2024 8.910 8.950 8.590 8.740 3,375,542 -0.26(-2.89%)
Jan 29, 2024 8.980 9.080 8.760 9.000 3,030,205 +0.10(+1.12%)
Jan 26, 2024 8.910 9.130 8.840 8.900 1,483,493 +0.08(+0.91%)
Jan 25, 2024 8.800 8.960 8.700 8.820 1,727,999 +0.16(+1.85%)
Jan 24, 2024 8.790 8.880 8.545 8.660 1,735,066 +0.06(+0.70%)
Jan 23, 2024 8.630 8.720 8.560 8.600 1,928,486 +0.14(+1.65%)
Jan 22, 2024 8.130 8.600 8.075 8.460 1,804,022 +0.51(+6.42%)
Jan 19, 2024 7.780 7.995 7.670 7.950 945,551 +0.23(+2.98%)
Jan 18, 2024 7.870 7.905 7.635 7.720 1,421,952 -0.12(-1.53%)
Jan 17, 2024 7.780 7.860 7.615 7.840 2,055,439 -0.17(-2.12%)
Jan 16, 2024 8.180 8.220 7.990 8.010 1,454,992 -0.28(-3.38%)
Jan 12, 2024 8.580 8.660 8.220 8.290 1,475,929 -0.21(-2.47%)
Jan 11, 2024 8.580 8.580 8.220 8.500 2,979,421 -0.11(-1.28%)
Jan 10, 2024 8.660 8.730 8.515 8.610 1,426,250 -0.11(-1.26%)
Jan 09, 2024 8.660 8.880 8.550 8.720 1,885,614 -0.12(-1.36%)
Jan 08, 2024 8.540 8.915 8.480 8.840 1,949,617 +0.28(+3.27%)
Jan 05, 2024 8.430 8.685 8.360 8.560 1,261,010 +0.06(+0.71%)
Jan 04, 2024 8.480 8.690 8.415 8.500 1,177,948 +0.03(+0.35%)
Jan 03, 2024 8.440 8.715 8.330 8.470 2,024,483 -0.19(-2.19%)
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.