Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingclub Corp (NY: LC )

8.100 +0.080 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.100 5.250 5.100 5.190 1,528,360 +0.12(+2.37%)
Oct 30, 2023 5.240 5.300 4.980 5.070 1,666,115 -0.07(-1.36%)
Oct 27, 2023 5.070 5.265 4.975 5.140 1,733,995 +0.13(+2.59%)
Oct 26, 2023 5.020 5.150 4.730 5.010 4,107,460 -0.17(-3.28%)
Oct 25, 2023 5.200 5.250 5.085 5.180 2,462,787 -0.14(-2.63%)
Oct 24, 2023 5.360 5.465 5.225 5.320 1,271,624 +0.00(+0.00%)
Oct 23, 2023 5.240 5.445 5.220 5.320 1,017,870 +0.01(+0.19%)
Oct 20, 2023 5.320 5.350 5.190 5.310 1,329,163 -0.04(-0.75%)
Oct 19, 2023 5.400 5.510 5.310 5.350 744,128 -0.04(-0.74%)
Oct 18, 2023 5.600 5.600 5.380 5.390 819,230 -0.27(-4.77%)
Oct 17, 2023 5.400 5.690 5.400 5.660 945,413 +0.18(+3.28%)
Oct 16, 2023 5.450 5.518 5.430 5.480 804,102 +0.08(+1.48%)
Oct 13, 2023 5.780 5.815 5.400 5.400 1,670,515 -0.06(-1.10%)
Oct 12, 2023 5.760 5.760 5.350 5.460 1,797,340 -0.36(-6.19%)
Oct 11, 2023 5.780 5.920 5.760 5.820 607,444 -0.02(-0.34%)
Oct 10, 2023 5.790 5.940 5.790 5.840 822,490 +0.07(+1.21%)
Oct 09, 2023 5.600 5.810 5.590 5.770 1,086,745 +0.07(+1.23%)
Oct 06, 2023 5.640 5.787 5.590 5.700 1,376,551 -0.04(-0.70%)
Oct 05, 2023 5.660 5.770 5.600 5.740 913,844 +0.05(+0.88%)
Oct 04, 2023 5.720 5.800 5.575 5.690 896,315 -0.01(-0.18%)
Oct 03, 2023 5.930 5.960 5.650 5.700 1,391,578 -0.33(-5.47%)
Oct 02, 2023 6.090 6.110 5.985 6.030 958,651 -0.07(-1.15%)
Sep 29, 2023 6.120 6.190 6.065 6.100 835,332 +0.03(+0.49%)
Sep 28, 2023 6.040 6.130 6.000 6.070 972,122 +0.04(+0.66%)
Sep 27, 2023 5.970 6.060 5.930 6.030 1,376,591 +0.02(+0.33%)
Sep 26, 2023 6.060 6.235 6.000 6.010 1,860,584 -0.13(-2.12%)
Sep 25, 2023 6.100 6.180 6.110 6.140 1,130,950 +0.01(+0.16%)
Sep 22, 2023 6.300 6.360 6.110 6.130 1,349,644 -0.13(-2.08%)
Sep 21, 2023 6.310 6.350 6.240 6.260 968,398 -0.15(-2.34%)
Sep 20, 2023 6.670 6.675 6.380 6.410 856,034 -0.20(-3.03%)
Sep 19, 2023 6.540 6.680 6.520 6.610 1,004,148 +0.06(+0.92%)
Sep 18, 2023 6.750 6.750 6.550 6.550 862,339 -0.25(-3.68%)
Sep 15, 2023 6.780 6.955 6.710 6.800 1,608,724 -0.03(-0.44%)
Sep 14, 2023 6.660 6.850 6.660 6.830 900,261 +0.22(+3.33%)
Sep 13, 2023 6.540 6.690 6.535 6.610 870,766 -0.02(-0.30%)
Sep 12, 2023 6.710 6.800 6.590 6.630 1,083,609 -0.12(-1.78%)
Sep 11, 2023 6.950 6.960 6.740 6.750 1,277,479 -0.11(-1.60%)
Sep 08, 2023 6.870 6.880 6.685 6.860 783,770 +0.01(+0.15%)
Sep 07, 2023 6.840 6.885 6.761 6.850 1,428,696 -0.09(-1.30%)
Sep 06, 2023 6.940 7.040 6.870 6.940 1,572,985 -0.02(-0.29%)
Sep 05, 2023 6.960 7.030 6.930 6.960 1,008,474 -0.05(-0.71%)
Sep 01, 2023 7.060 7.095 6.960 7.010 961,510 +0.05(+0.72%)
Aug 31, 2023 7.070 7.130 6.900 6.960 1,089,238 -0.11(-1.56%)
Aug 30, 2023 6.960 7.100 6.940 7.070 1,021,581 +0.10(+1.43%)
Aug 29, 2023 6.830 7.040 6.790 6.970 1,501,436 +0.13(+1.90%)
Aug 28, 2023 6.890 7.025 6.825 6.840 1,560,406 +0.01(+0.15%)
Aug 25, 2023 6.880 7.010 6.765 6.830 2,222,239 -0.05(-0.73%)
Aug 24, 2023 6.500 7.050 6.460 6.880 2,591,597 +0.48(+7.50%)
Aug 23, 2023 6.320 6.461 6.280 6.400 2,844,875 +0.12(+1.91%)
Aug 22, 2023 6.590 6.610 6.230 6.280 2,744,875 -0.19(-2.94%)
Aug 21, 2023 6.710 6.730 6.410 6.470 1,810,733 -0.24(-3.58%)
Aug 18, 2023 6.600 6.820 6.570 6.710 2,032,711 -0.01(-0.15%)
Aug 17, 2023 6.890 6.930 6.718 6.720 1,990,579 -0.13(-1.90%)
Aug 16, 2023 7.090 7.100 6.850 6.850 2,867,471 -0.29(-4.06%)
Aug 15, 2023 7.150 7.220 7.000 7.140 2,767,169 -0.10(-1.38%)
Aug 14, 2023 7.300 7.300 7.130 7.240 1,506,105 -0.13(-1.76%)
Aug 11, 2023 7.410 7.505 7.340 7.370 1,210,063 -0.10(-1.34%)
Aug 10, 2023 7.600 7.660 7.365 7.470 1,372,243 -0.12(-1.58%)
Aug 09, 2023 7.520 7.665 7.440 7.590 2,040,179 +0.02(+0.26%)
Aug 08, 2023 7.540 7.580 7.370 7.570 1,262,166 -0.17(-2.20%)
Aug 07, 2023 7.620 7.760 7.430 7.740 2,118,719 +0.16(+2.11%)
Aug 04, 2023 7.600 7.780 7.500 7.580 1,723,041 -0.01(-0.13%)
Aug 03, 2023 7.610 7.700 7.545 7.590 2,379,687 -0.14(-1.81%)
Aug 02, 2023 7.980 7.980 7.630 7.730 2,913,361 -0.37(-4.57%)
Aug 01, 2023 8.330 8.360 8.020 8.100 3,962,170 -0.29(-3.46%)
Jul 31, 2023 8.500 8.745 8.330 8.390 3,669,003 -0.01(-0.12%)
Jul 28, 2023 8.250 8.690 8.205 8.400 4,190,208 +0.36(+4.48%)
Jul 27, 2023 8.900 9.250 7.970 8.040 8,273,979 -2.09(-20.63%)
Jul 26, 2023 10.12 10.30 10.04 10.13 2,361,926 +0.01(+0.10%)
Jul 25, 2023 10.26 10.34 10.11 10.12 1,369,799 -0.08(-0.78%)
Jul 24, 2023 10.21 10.31 10.11 10.20 1,408,272 -0.02(-0.20%)
Jul 21, 2023 10.46 10.49 10.12 10.22 1,005,294 -0.11(-1.06%)
Jul 20, 2023 10.64 10.70 10.27 10.33 1,863,995 -0.45(-4.17%)
Jul 19, 2023 10.55 10.92 10.41 10.78 3,015,010 +0.36(+3.45%)
Jul 18, 2023 10.40 10.69 10.30 10.42 2,081,333 +0.09(+0.87%)
Jul 17, 2023 9.870 10.36 9.800 10.33 1,469,727 +0.45(+4.55%)
Jul 14, 2023 10.13 10.16 9.750 9.880 963,107 -0.24(-2.37%)
Jul 13, 2023 10.07 10.13 9.910 10.12 907,566 +0.10(+1.00%)
Jul 12, 2023 10.00 10.13 9.810 10.02 1,272,397 +0.26(+2.66%)
Jul 11, 2023 9.710 9.915 9.610 9.760 1,184,789 +0.16(+1.67%)
Jul 10, 2023 9.400 9.650 9.340 9.600 880,675 +0.10(+1.05%)
Jul 07, 2023 9.420 9.665 9.420 9.500 1,068,036 +0.15(+1.60%)
Jul 06, 2023 9.470 9.470 9.010 9.350 1,656,670 -0.29(-3.01%)
Jul 05, 2023 9.800 9.860 9.630 9.640 1,159,808 -0.28(-2.82%)
Jul 03, 2023 9.700 9.950 9.700 9.920 472,276 +0.17(+1.74%)
Jun 30, 2023 10.07 10.07 9.750 9.750 1,291,445 -0.19(-1.91%)
Jun 29, 2023 10.00 10.15 9.880 9.940 1,072,512 +0.00(+0.00%)
Jun 28, 2023 9.680 9.950 9.605 9.940 844,077 +0.29(+3.01%)
Jun 27, 2023 9.330 9.710 9.280 9.650 917,476 +0.34(+3.65%)
Jun 26, 2023 9.380 9.560 9.300 9.310 1,082,827 -0.06(-0.64%)
Jun 23, 2023 9.290 9.380 9.230 9.370 1,525,053 -0.14(-1.47%)
Jun 22, 2023 9.630 9.630 9.430 9.510 1,219,510 -0.26(-2.66%)
Jun 21, 2023 10.00 10.00 9.695 9.770 1,168,313 -0.32(-3.17%)
Jun 20, 2023 9.710 10.17 9.680 10.09 1,928,802 +0.22(+2.23%)
Jun 16, 2023 9.820 10.01 9.770 9.870 3,618,550 +0.23(+2.39%)
Jun 15, 2023 9.290 9.710 9.225 9.640 1,909,924 +2.77(+40.32%)
May 08, 2023 6.850 6.960 6.695 6.870 2,883,163 +0.08(+1.18%)
May 05, 2023 6.740 6.875 6.700 6.790 1,568,789 +0.28(+4.30%)
May 04, 2023 6.550 6.590 6.310 6.510 2,281,018 -0.14(-2.11%)
May 03, 2023 6.700 6.855 6.605 6.650 2,270,343 +0.00(+0.00%)
May 02, 2023 7.200 7.220 6.600 6.650 2,738,700 -0.68(-9.28%)
May 01, 2023 7.190 7.350 7.070 7.330 1,674,631 +0.15(+2.09%)
Apr 28, 2023 7.070 7.290 7.065 7.180 2,290,609 +0.06(+0.84%)
Apr 27, 2023 7.220 7.440 6.940 7.120 3,673,780 +0.08(+1.14%)
Apr 26, 2023 7.150 7.300 7.010 7.040 4,202,191 -0.12(-1.68%)
Apr 25, 2023 7.200 7.230 7.080 7.160 1,371,837 -0.15(-2.05%)
Apr 24, 2023 7.220 7.420 7.170 7.310 1,503,843 +0.06(+0.83%)
Apr 21, 2023 7.210 7.310 7.145 7.250 1,551,395 +0.03(+0.42%)
Apr 20, 2023 7.230 7.375 7.190 7.220 1,795,146 -0.19(-2.56%)
Apr 19, 2023 7.130 7.495 7.080 7.410 2,064,554 +0.21(+2.92%)
Apr 18, 2023 7.280 7.300 7.085 7.200 2,453,322 -0.05(-0.69%)
Apr 17, 2023 7.180 7.290 7.065 7.250 1,222,447 +0.06(+0.83%)
Apr 14, 2023 7.340 7.380 7.085 7.190 1,318,164 -0.03(-0.42%)
Apr 13, 2023 7.080 7.320 7.030 7.220 1,548,424 +0.16(+2.27%)
Apr 12, 2023 7.280 7.310 6.910 7.060 1,965,179 -0.09(-1.26%)
Apr 11, 2023 7.330 7.400 7.070 7.150 3,228,911 +0.29(+4.23%)
Apr 10, 2023 6.710 6.925 6.660 6.860 2,138,112 +0.11(+1.63%)
Apr 06, 2023 6.730 6.800 6.670 6.750 1,529,220 +0.04(+0.60%)
Apr 05, 2023 6.750 6.785 6.628 6.710 2,001,590 -0.11(-1.61%)
Apr 04, 2023 7.060 7.080 6.770 6.820 1,257,754 -0.19(-2.71%)
Apr 03, 2023 7.180 7.240 6.920 7.010 2,020,936 -0.20(-2.77%)
Mar 31, 2023 7.150 7.240 7.000 7.210 2,549,137 +0.12(+1.69%)
Mar 30, 2023 7.280 7.303 6.990 7.090 1,953,057 -0.05(-0.70%)
Mar 29, 2023 7.110 7.190 6.940 7.140 1,717,971 +0.21(+3.03%)
Mar 28, 2023 6.810 7.020 6.760 6.930 4,474,943 +0.05(+0.73%)
Mar 27, 2023 6.920 6.990 6.730 6.880 1,778,592 +0.09(+1.33%)
Mar 24, 2023 6.590 6.800 6.520 6.790 1,236,328 +0.07(+1.04%)
Mar 23, 2023 6.800 6.870 6.560 6.720 2,286,577 -0.04(-0.59%)
Mar 22, 2023 7.000 7.190 6.750 6.760 2,776,515 -0.29(-4.11%)
Mar 21, 2023 6.960 7.160 6.900 7.050 2,496,793 +0.39(+5.86%)
Mar 20, 2023 6.640 7.000 6.615 6.660 2,363,970 +0.03(+0.45%)
Mar 17, 2023 7.040 7.040 6.600 6.630 3,083,993 -0.49(-6.88%)
Mar 16, 2023 6.930 7.230 6.630 7.120 2,093,472 +0.10(+1.42%)
Mar 15, 2023 6.900 7.150 6.770 7.020 2,518,550 -0.19(-2.64%)
Mar 14, 2023 7.730 7.805 7.065 7.210 2,894,300 -0.12(-1.64%)
Mar 13, 2023 7.320 7.455 6.740 7.330 3,208,613 -0.30(-3.93%)
Mar 10, 2023 8.200 8.250 7.615 7.630 3,328,259 -0.63(-7.63%)
Mar 09, 2023 8.800 8.920 8.260 8.260 1,335,675 -0.57(-6.46%)
Mar 08, 2023 8.820 8.970 8.740 8.830 939,055 -0.03(-0.34%)
Mar 07, 2023 8.950 8.980 8.735 8.860 1,395,649 -0.13(-1.45%)
Mar 06, 2023 9.480 9.520 8.935 8.990 1,291,835 -0.41(-4.36%)
Mar 03, 2023 9.440 9.495 9.320 9.400 1,769,548 +0.08(+0.86%)
Mar 02, 2023 9.230 9.380 9.090 9.320 1,201,776 -0.13(-1.38%)
Mar 01, 2023 9.350 9.565 9.310 9.450 1,141,885 +0.05(+0.53%)
Feb 28, 2023 9.320 9.605 9.320 9.400 1,610,278 +0.04(+0.43%)
Feb 27, 2023 9.720 9.740 9.360 9.360 961,078 -0.25(-2.60%)
Feb 24, 2023 9.500 9.630 9.360 9.610 981,931 -0.11(-1.13%)
Feb 23, 2023 9.720 9.765 9.435 9.720 1,260,589 +0.14(+1.46%)
Feb 22, 2023 9.500 9.650 9.440 9.580 1,461,102 +0.13(+1.38%)
Feb 21, 2023 9.680 9.810 9.410 9.450 1,351,002 -0.47(-4.74%)
Feb 17, 2023 10.00 10.00 9.640 9.920 2,515,993 -0.13(-1.29%)
Feb 16, 2023 10.10 10.24 10.01 10.05 2,682,730 -0.36(-3.46%)
Feb 15, 2023 10.10 10.53 10.07 10.41 2,158,828 +0.32(+3.17%)
Feb 14, 2023 9.940 10.21 9.755 10.09 1,681,775 +0.09(+0.90%)
Feb 13, 2023 9.820 10.02 9.700 10.00 1,846,165 +0.14(+1.42%)
Feb 10, 2023 9.730 9.860 9.510 9.860 2,168,440 +0.00(+0.00%)
Feb 09, 2023 10.07 10.14 9.730 9.860 1,830,662 -0.12(-1.20%)
Feb 08, 2023 10.21 10.37 9.950 9.980 1,412,941 -0.29(-2.82%)
Feb 07, 2023 9.410 10.37 9.370 10.27 2,250,974 +0.77(+8.11%)
Feb 06, 2023 9.890 9.955 9.480 9.500 1,881,284 -0.59(-5.85%)
Feb 03, 2023 10.12 10.52 9.990 10.09 3,518,174 -0.36(-3.44%)
Feb 02, 2023 10.10 10.90 10.03 10.45 3,164,011 +0.63(+6.42%)
Feb 01, 2023 9.580 9.945 9.265 9.820 4,256,165 +0.13(+1.34%)
Jan 31, 2023 9.550 9.795 9.340 9.690 1,844,839 +0.22(+2.32%)
Jan 30, 2023 9.600 9.940 9.470 9.470 2,278,110 -0.33(-3.37%)
Jan 27, 2023 9.090 9.868 9.090 9.800 3,615,552 +0.63(+6.87%)
Jan 26, 2023 9.160 9.825 8.730 9.170 9,275,132 -1.17(-11.32%)
Jan 25, 2023 10.00 10.41 9.761 10.34 2,931,724 +0.10(+0.98%)
Jan 24, 2023 10.80 10.80 10.21 10.24 1,466,728 -0.62(-5.71%)
Jan 23, 2023 10.37 10.87 10.21 10.86 1,956,817 +0.54(+5.23%)
Jan 20, 2023 9.780 10.38 9.640 10.32 1,653,382 +0.66(+6.83%)
Jan 19, 2023 9.590 9.730 9.410 9.660 1,661,570 -0.15(-1.53%)
Jan 18, 2023 10.16 10.35 9.780 9.810 2,043,784 -0.29(-2.87%)
Jan 17, 2023 9.630 10.19 9.605 10.10 2,227,744 +0.52(+5.43%)
Jan 13, 2023 9.350 9.710 9.270 9.580 2,261,302 +0.12(+1.27%)
Jan 12, 2023 9.320 9.510 9.082 9.460 1,281,381 +0.20(+2.16%)
Jan 11, 2023 8.840 9.310 8.770 9.260 1,783,809 +0.50(+5.71%)
Jan 10, 2023 8.610 8.770 8.391 8.760 939,068 +0.07(+0.81%)
Jan 09, 2023 8.710 8.865 8.640 8.690 1,278,948 +0.10(+1.16%)
Jan 06, 2023 8.570 8.900 8.460 8.590 1,503,517 +0.07(+0.82%)
Jan 05, 2023 8.530 8.635 8.235 8.520 1,222,627 -0.14(-1.62%)
Jan 04, 2023 8.600 8.850 8.540 8.660 1,081,140 +0.20(+2.36%)
Jan 03, 2023 8.990 9.090 8.355 8.460 2,065,304 -0.34(-3.86%)
Dec 30, 2022 8.430 8.825 8.430 8.800 1,399,740 +0.18(+2.09%)
Dec 29, 2022 8.450 8.670 8.420 8.620 1,138,927 +0.27(+3.23%)
Dec 28, 2022 8.460 8.520 8.240 8.350 1,625,442 -0.13(-1.53%)
Dec 27, 2022 8.660 8.660 8.380 8.480 1,044,175 -0.19(-2.19%)
Dec 23, 2022 8.610 8.720 8.520 8.670 1,000,906 +0.03(+0.35%)
Dec 22, 2022 8.590 8.658 8.370 8.640 1,857,615 -0.07(-0.80%)
Dec 21, 2022 8.790 8.910 8.660 8.710 1,194,213 +0.06(+0.69%)
Dec 20, 2022 8.600 8.895 8.525 8.650 1,191,319 +0.03(+0.35%)
Dec 19, 2022 8.930 8.950 8.475 8.620 1,864,643 -0.36(-4.01%)
Dec 16, 2022 8.890 9.150 8.825 8.980 1,863,354 -0.09(-0.99%)
Dec 15, 2022 9.200 9.235 8.980 9.070 1,455,597 -0.31(-3.30%)
Dec 14, 2022 9.420 9.635 9.310 9.380 1,194,026 -0.07(-0.74%)
Dec 13, 2022 10.12 10.30 9.280 9.450 2,555,699 -0.08(-0.84%)
Dec 12, 2022 9.360 9.600 9.310 9.530 1,220,588 +0.14(+1.49%)
Dec 09, 2022 9.400 9.560 9.340 9.390 747,909 -0.07(-0.74%)
Dec 08, 2022 9.580 9.830 9.390 9.460 912,093 -0.02(-0.21%)
Dec 07, 2022 9.470 9.610 9.360 9.480 969,098 -0.08(-0.84%)
Dec 06, 2022 9.880 9.900 9.340 9.560 1,425,410 -0.32(-3.24%)
Dec 05, 2022 10.16 10.43 9.850 9.880 1,283,603 -0.30(-2.95%)
Dec 02, 2022 10.19 10.38 9.990 10.18 1,111,010 -0.06(-0.59%)
Dec 01, 2022 10.42 10.55 10.20 10.24 1,034,508 -0.07(-0.68%)
Nov 30, 2022 10.14 10.39 9.930 10.31 1,532,494 +0.05(+0.49%)
Nov 29, 2022 10.04 10.44 10.04 10.26 859,674 +0.20(+1.99%)
Nov 28, 2022 10.37 10.47 9.920 10.06 2,000,954 -0.50(-4.73%)
Nov 25, 2022 10.47 10.58 10.41 10.56 401,293 +0.02(+0.19%)
Nov 23, 2022 10.34 10.57 10.24 10.54 736,674 +0.15(+1.44%)
Nov 22, 2022 10.21 10.39 10.04 10.39 1,006,552 +0.21(+2.06%)
Nov 21, 2022 10.18 10.42 10.08 10.18 871,842 -0.13(-1.26%)
Nov 18, 2022 10.77 10.80 10.18 10.31 861,188 -0.16(-1.53%)
Nov 17, 2022 10.38 10.50 10.26 10.47 976,399 -0.24(-2.24%)
Nov 16, 2022 10.90 10.97 10.66 10.71 1,323,885 -0.37(-3.34%)
Nov 15, 2022 11.21 11.41 10.87 11.08 1,628,763 +0.24(+2.21%)
Nov 14, 2022 11.23 11.34 10.79 10.84 1,680,596 -0.59(-5.16%)
Nov 11, 2022 11.15 11.78 11.11 11.43 2,188,304 +0.27(+2.42%)
Nov 10, 2022 10.44 11.25 10.44 11.16 3,614,175 +1.50(+15.53%)
Nov 09, 2022 9.580 10.05 9.430 9.660 1,995,478 +0.02(+0.21%)
Nov 08, 2022 9.890 9.970 9.500 9.640 1,698,076 -0.22(-2.23%)
Nov 07, 2022 9.810 10.17 9.420 9.860 2,918,652 +0.25(+2.60%)
Nov 04, 2022 9.620 9.790 9.385 9.610 1,903,140 +0.26(+2.78%)
Nov 03, 2022 9.780 9.795 9.340 9.350 2,279,411 -0.47(-4.79%)
Nov 02, 2022 10.40 10.48 9.820 9.820 2,109,245 -0.52(-5.03%)
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.