Lendingclub Corp (NY: LC )

18.71 USD +0.42 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 17.84 18.86 17.60 18.71 2,893,180 +0.42(+2.30%)
Jun 17, 2021 18.50 18.89 17.71 18.29 1,474,374 -0.09(-0.49%)
Jun 16, 2021 17.57 18.41 17.33 18.38 1,915,474 +0.71(+4.02%)
Jun 15, 2021 16.55 17.83 16.54 17.67 1,751,450 +1.02(+6.13%)
Jun 14, 2021 16.71 16.97 16.57 16.65 875,839 -0.03(-0.18%)
Jun 11, 2021 16.32 16.86 16.21 16.68 964,202 +0.55(+3.41%)
Jun 10, 2021 16.40 16.45 15.66 16.13 1,299,644 -0.21(-1.29%)
Jun 09, 2021 16.96 17.15 16.23 16.34 1,029,469 -0.62(-3.66%)
Jun 08, 2021 16.40 17.08 16.27 16.96 1,527,294 +0.64(+3.92%)
Jun 07, 2021 15.76 16.50 15.74 16.32 1,099,474 +0.69(+4.41%)
Jun 04, 2021 16.01 16.23 15.42 15.63 1,330,047 -0.46(-2.86%)
Jun 03, 2021 16.14 16.75 15.79 16.09 1,648,924 -0.22(-1.35%)
Jun 02, 2021 16.20 16.53 15.97 16.31 1,054,501 +0.22(+1.37%)
Jun 01, 2021 15.45 16.12 15.40 16.09 2,737,169 +0.81(+5.30%)
May 28, 2021 15.39 15.50 15.00 15.28 1,303,625 +0.05(+0.33%)
May 27, 2021 14.96 15.29 14.44 15.23 2,504,182 +0.45(+3.04%)
May 26, 2021 14.31 14.81 14.19 14.78 2,769,516 +0.55(+3.87%)
May 25, 2021 14.02 14.88 14.02 14.23 1,492,942 +0.33(+2.37%)
May 24, 2021 13.88 14.12 13.45 13.90 2,583,284 +0.09(+0.65%)
May 21, 2021 12.81 14.16 12.62 13.81 5,412,670 +1.22(+9.69%)
May 20, 2021 12.71 12.82 12.25 12.59 2,300,501 -0.10(-0.79%)
May 19, 2021 12.47 12.71 12.20 12.69 1,821,054 -0.24(-1.86%)
May 18, 2021 12.94 13.44 12.77 12.93 1,365,909 +0.05(+0.39%)
May 17, 2021 12.97 13.40 12.72 12.88 1,785,384 -0.10(-0.77%)
May 14, 2021 12.57 13.10 12.37 12.98 2,215,736 +0.63(+5.10%)
May 13, 2021 12.37 13.05 11.99 12.35 2,044,163 +0.25(+2.07%)
May 12, 2021 12.93 13.17 11.97 12.10 2,022,259 -0.88(-6.78%)
May 11, 2021 12.45 13.13 12.19 12.98 1,475,778 +0.09(+0.70%)
May 10, 2021 14.49 14.51 12.76 12.89 1,867,619 -1.61(-11.10%)
May 07, 2021 14.11 14.81 14.04 14.50 954,308 +0.38(+2.69%)
May 06, 2021 14.18 14.29 13.46 14.12 1,806,522 -0.03(-0.21%)
May 05, 2021 15.07 15.13 14.11 14.15 2,030,970 -0.81(-5.41%)
May 04, 2021 14.89 15.19 14.15 14.96 2,644,599 -0.12(-0.80%)
May 03, 2021 15.68 15.85 15.04 15.08 1,306,606 -0.31(-2.01%)
Apr 30, 2021 15.41 15.60 14.97 15.39 1,916,600 -0.60(-3.75%)
Apr 29, 2021 16.26 17.38 15.33 15.99 4,040,172 +0.32(+2.04%)
Apr 28, 2021 14.78 15.78 14.58 15.67 3,131,832 +0.71(+4.75%)
Apr 27, 2021 15.18 15.19 14.62 14.96 1,285,335 -0.09(-0.60%)
Apr 26, 2021 14.53 15.25 14.38 15.05 1,354,704 +0.63(+4.37%)
Apr 23, 2021 14.06 14.67 14.02 14.42 892,600 +0.34(+2.41%)
Apr 22, 2021 14.05 14.67 13.84 14.08 2,682,244 +0.12(+0.86%)
Apr 21, 2021 13.34 14.02 13.15 13.96 1,624,828 +0.44(+3.25%)
Apr 20, 2021 14.00 14.00 13.16 13.52 2,319,600 -0.62(-4.38%)
Apr 19, 2021 14.61 14.65 13.98 14.14 2,116,081 -0.61(-4.14%)
Apr 16, 2021 14.90 15.04 14.62 14.75 1,466,000 -0.03(-0.20%)
Apr 15, 2021 15.13 15.31 14.41 14.78 1,646,456 -0.04(-0.27%)
Apr 14, 2021 14.83 15.26 14.68 14.82 2,618,136 +0.09(+0.61%)
Apr 13, 2021 14.54 14.88 14.18 14.73 2,742,477 -0.23(-1.54%)
Apr 12, 2021 15.70 15.70 14.76 14.96 1,699,460 -0.81(-5.14%)
Apr 09, 2021 16.00 16.17 15.56 15.77 1,668,300 -0.31(-1.93%)
Apr 08, 2021 15.89 16.30 15.32 16.08 2,391,007 +0.38(+2.42%)
Apr 07, 2021 16.16 16.46 15.47 15.70 4,775,198 -0.14(-0.88%)
Apr 06, 2021 15.45 16.17 15.36 15.84 3,433,463 +0.36(+2.33%)
Apr 05, 2021 16.74 16.83 15.44 15.48 2,694,747 -0.92(-5.61%)
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.