Skip to main content

Lendingclub Corp (NY: LC )

15.91 +0.23 (+1.47%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 15.20 15.84 15.00 15.68 1,973,687 +0.19(+1.23%)
Nov 11, 2024 15.07 15.59 15.02 15.49 2,572,723 +0.43(+2.86%)
Nov 08, 2024 14.82 15.14 14.68 15.06 2,887,807 +0.14(+0.94%)
Nov 07, 2024 15.15 15.30 14.62 14.92 2,413,150 -0.51(-3.31%)
Nov 06, 2024 15.20 15.72 14.86 15.43 4,355,683 +1.43(+10.21%)
Nov 05, 2024 13.66 14.29 13.66 14.00 1,307,831 +0.38(+2.79%)
Nov 04, 2024 14.07 14.20 13.59 13.62 1,835,658 -0.59(-4.15%)
Nov 01, 2024 14.27 14.39 13.92 14.21 1,787,950 +0.03(+0.21%)
Oct 31, 2024 14.62 14.68 14.16 14.18 1,793,036 -0.37(-2.54%)
Oct 30, 2024 14.11 15.16 14.11 14.55 2,931,471 +0.40(+2.83%)
Oct 29, 2024 14.08 14.47 13.99 14.15 1,759,888 -0.08(-0.56%)
Oct 28, 2024 13.77 14.59 13.70 14.23 2,129,186 +0.64(+4.71%)
Oct 25, 2024 14.34 14.49 13.35 13.59 2,429,146 -0.23(-1.66%)
Oct 24, 2024 14.72 15.52 13.54 13.82 8,594,568 +1.36(+10.91%)
Oct 23, 2024 12.39 12.70 12.34 12.46 2,559,406 +0.06(+0.48%)
Oct 22, 2024 12.19 12.48 12.14 12.40 1,487,839 +0.12(+0.98%)
Oct 21, 2024 12.69 12.80 12.27 12.28 938,447 -0.40(-3.15%)
Oct 18, 2024 12.90 12.92 12.56 12.68 1,018,034 -0.24(-1.86%)
Oct 17, 2024 13.22 13.22 12.82 12.92 1,665,642 -0.31(-2.34%)
Oct 16, 2024 13.40 13.62 13.22 13.23 1,555,059 -0.04(-0.30%)
Oct 15, 2024 12.79 13.63 12.73 13.27 2,923,029 +0.50(+3.92%)
Oct 14, 2024 12.50 12.99 12.44 12.77 1,626,533 +0.34(+2.74%)
Oct 11, 2024 12.45 12.63 12.06 12.43 1,662,073 -0.05(-0.40%)
Oct 10, 2024 12.22 12.82 12.17 12.48 2,217,622 +0.60(+5.05%)
Oct 09, 2024 11.50 11.93 11.44 11.88 1,703,639 +0.45(+3.94%)
Oct 08, 2024 11.33 11.54 11.22 11.43 864,035 +0.16(+1.42%)
Oct 07, 2024 11.48 11.54 11.13 11.27 852,579 -0.32(-2.76%)
Oct 04, 2024 11.59 11.80 11.32 11.59 949,017 +0.38(+3.39%)
Oct 03, 2024 11.14 11.21 10.91 11.21 1,216,590 -0.02(-0.18%)
Oct 02, 2024 11.10 11.26 11.01 11.23 868,734 +0.08(+0.72%)
Oct 01, 2024 11.43 11.48 10.99 11.15 1,083,784 -0.28(-2.45%)
Sep 30, 2024 10.94 11.60 10.90 11.43 1,140,624 +0.40(+3.63%)
Sep 27, 2024 11.01 11.22 10.88 11.03 891,064 +0.23(+2.13%)
Sep 26, 2024 10.80 10.83 10.57 10.80 1,031,263 +0.22(+2.08%)
Sep 25, 2024 10.93 10.93 10.55 10.58 1,458,695 -0.31(-2.85%)
Sep 24, 2024 11.19 11.19 10.82 10.89 1,135,486 -0.21(-1.89%)
Sep 23, 2024 11.15 11.26 11.03 11.10 1,058,744 -0.08(-0.72%)
Sep 20, 2024 11.37 11.47 11.11 11.18 2,037,685 -0.34(-2.95%)
Sep 19, 2024 11.29 11.64 11.10 11.52 1,430,453 +0.58(+5.30%)
Sep 18, 2024 10.94 11.43 10.80 10.94 1,112,106 +0.04(+0.37%)
Sep 17, 2024 11.05 11.25 10.90 10.90 660,162 +0.04(+0.37%)
Sep 16, 2024 10.89 10.96 10.54 10.86 1,277,303 +0.01(+0.09%)
Sep 13, 2024 10.91 11.04 10.74 10.85 762,986 +0.12(+1.12%)
Sep 12, 2024 10.48 10.93 10.37 10.73 1,357,024 +0.33(+3.17%)
Sep 11, 2024 10.22 10.57 9.965 10.40 1,729,419 +0.11(+1.07%)
Sep 10, 2024 10.96 10.96 9.880 10.29 2,244,052 -0.54(-4.99%)
Sep 09, 2024 10.57 11.09 10.57 10.83 1,088,808 -0.12(-1.10%)
Sep 06, 2024 11.34 11.40 10.90 10.95 931,441 -0.39(-3.44%)
Sep 05, 2024 11.61 11.62 11.22 11.34 958,231 -0.17(-1.48%)
Sep 04, 2024 11.74 11.85 11.41 11.51 716,141 -0.24(-2.04%)
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.