Lendingclub Corp (NY: LC )

8.125 -0.235 (-2.81%)
Streaming Delayed Price Updated: 12:34 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.580 8.840 8.463 8.660 1,708,223 -0.08(-0.92%)
Dec 29, 2023 8.910 9.020 8.715 8.740 1,176,208 -0.17(-1.91%)
Dec 28, 2023 8.890 9.018 8.832 8.910 1,269,971 -0.06(-0.67%)
Dec 27, 2023 8.920 9.040 8.875 8.970 1,003,000 +0.06(+0.67%)
Dec 26, 2023 8.690 8.990 8.660 8.910 1,858,507 +0.25(+2.89%)
Dec 22, 2023 8.780 8.860 8.645 8.660 1,287,291 -0.08(-0.92%)
Dec 21, 2023 8.580 8.750 8.550 8.740 1,992,137 +0.28(+3.31%)
Dec 20, 2023 8.680 8.975 8.450 8.460 1,479,439 -0.20(-2.31%)
Dec 19, 2023 8.500 8.700 8.500 8.660 1,703,426 +0.24(+2.85%)
Dec 18, 2023 8.400 8.605 8.200 8.420 1,706,061 +0.12(+1.45%)
Dec 15, 2023 8.710 8.870 8.210 8.300 4,839,339 -0.04(-0.48%)
Dec 14, 2023 7.740 8.355 7.700 8.340 4,756,669 +0.96(+13.01%)
Dec 13, 2023 6.730 7.390 6.560 7.380 3,128,982 +0.66(+9.82%)
Dec 12, 2023 6.840 6.840 6.670 6.720 1,000,010 -0.17(-2.47%)
Dec 11, 2023 6.800 6.940 6.775 6.890 1,176,765 -0.01(-0.14%)
Dec 08, 2023 6.820 6.990 6.715 6.900 1,702,213 +0.07(+1.02%)
Dec 07, 2023 6.710 6.900 6.660 6.830 864,331 +0.13(+1.94%)
Dec 06, 2023 6.820 6.930 6.680 6.700 1,478,700 +0.00(+0.00%)
Dec 05, 2023 6.770 6.819 6.620 6.700 1,187,085 -0.09(-1.33%)
Dec 04, 2023 6.680 6.875 6.590 6.790 1,312,089 +0.04(+0.59%)
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.