Skip to main content

Lendingclub Corp (NY: LC )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 11.04 11.26 10.25 10.34 2,530,444 -0.30(-2.82%)
Oct 31, 2022 10.75 10.79 10.38 10.64 2,709,082 -0.12(-1.12%)
Oct 28, 2022 10.40 10.96 10.30 10.76 3,625,539 +0.22(+2.09%)
Oct 27, 2022 10.74 10.98 10.46 10.54 4,354,932 -1.12(-9.61%)
Oct 26, 2022 11.64 12.23 11.61 11.66 4,073,785 -0.12(-1.02%)
Oct 25, 2022 11.22 12.02 11.12 11.78 2,693,408 +0.67(+6.03%)
Oct 24, 2022 11.38 11.38 10.97 11.11 2,111,963 -0.22(-1.94%)
Oct 21, 2022 11.28 11.40 10.95 11.33 1,526,425 +0.04(+0.35%)
Oct 20, 2022 11.31 11.80 11.19 11.29 1,215,151 -0.03(-0.27%)
Oct 19, 2022 11.87 11.95 11.26 11.32 1,274,963 -0.70(-5.82%)
Oct 18, 2022 12.30 12.38 11.81 12.02 1,405,456 +0.23(+1.95%)
Oct 17, 2022 11.28 11.88 11.28 11.79 1,760,235 +0.84(+7.67%)
Oct 14, 2022 11.62 11.90 10.93 10.95 2,189,062 -0.41(-3.61%)
Oct 13, 2022 11.18 11.54 10.87 11.36 3,490,488 -0.22(-1.90%)
Oct 12, 2022 11.65 11.73 11.31 11.58 1,167,006 -0.04(-0.34%)
Oct 11, 2022 11.28 11.86 11.06 11.62 1,393,873 +0.23(+2.02%)
Oct 10, 2022 11.45 11.47 11.08 11.39 1,439,565 +0.03(+0.26%)
Oct 07, 2022 11.84 11.84 11.29 11.36 1,403,586 -0.75(-6.19%)
Oct 06, 2022 12.04 12.33 11.80 12.11 1,070,780 -0.04(-0.33%)
Oct 05, 2022 11.80 12.15 11.63 12.15 1,415,916 +0.06(+0.50%)
Oct 04, 2022 11.90 12.29 11.90 12.09 3,054,444 +0.45(+3.87%)
Oct 03, 2022 11.28 11.85 11.03 11.64 1,568,711 +0.59(+5.34%)
Sep 30, 2022 11.05 11.43 10.96 11.05 2,334,912 +0.04(+0.36%)
Sep 29, 2022 11.31 11.43 10.91 11.01 1,897,029 -0.60(-5.17%)
Sep 28, 2022 11.21 11.79 11.19 11.61 1,519,077 +0.39(+3.48%)
Sep 27, 2022 11.40 11.73 10.98 11.22 1,146,800 +0.10(+0.90%)
Sep 26, 2022 11.32 11.75 11.11 11.12 1,607,259 -0.27(-2.37%)
Sep 23, 2022 11.32 11.51 11.12 11.39 1,706,907 -0.17(-1.47%)
Sep 22, 2022 12.08 12.14 11.49 11.56 1,761,484 -0.65(-5.32%)
Sep 21, 2022 12.51 12.78 12.17 12.21 1,380,414 -0.11(-0.89%)
Sep 20, 2022 12.44 12.51 12.21 12.32 1,380,916 -0.35(-2.76%)
Sep 19, 2022 12.42 12.77 12.41 12.67 1,216,425 +0.01(+0.08%)
Sep 16, 2022 12.63 12.75 12.36 12.66 1,273,611 -0.28(-2.16%)
Sep 15, 2022 12.64 13.39 12.64 12.94 1,230,803 +0.17(+1.33%)
Sep 14, 2022 13.00 13.00 12.33 12.77 1,507,879 -0.17(-1.31%)
Sep 13, 2022 13.36 13.55 12.85 12.94 1,320,860 -1.10(-7.83%)
Sep 12, 2022 14.05 14.20 13.91 14.04 911,891 +0.14(+1.01%)
Sep 09, 2022 13.51 13.97 13.30 13.90 1,202,515 +0.68(+5.14%)
Sep 08, 2022 12.86 13.23 12.76 13.22 955,019 +0.16(+1.23%)
Sep 07, 2022 12.57 13.06 12.57 13.06 997,524 +0.47(+3.73%)
Sep 06, 2022 12.70 12.71 12.37 12.59 1,220,930 -0.11(-0.87%)
Sep 02, 2022 13.23 13.30 12.59 12.70 1,449,086 -0.22(-1.70%)
Sep 01, 2022 13.02 13.02 12.44 12.92 1,867,802 -0.15(-1.15%)
Aug 31, 2022 13.53 13.73 13.02 13.07 1,375,037 -0.39(-2.90%)
Aug 30, 2022 13.75 13.75 13.22 13.46 1,067,142 -0.19(-1.39%)
Aug 29, 2022 13.63 13.77 13.46 13.65 1,026,795 -0.17(-1.23%)
Aug 26, 2022 14.68 14.68 13.71 13.82 1,620,974 -0.75(-5.15%)
Aug 25, 2022 14.17 14.58 14.08 14.57 798,197 +0.56(+4.00%)
Aug 24, 2022 13.91 14.20 13.74 14.01 798,596 +0.24(+1.74%)
Aug 23, 2022 13.90 14.16 13.76 13.77 756,708 -0.11(-0.79%)
Aug 22, 2022 13.97 14.21 13.75 13.88 1,082,904 -0.45(-3.14%)
Aug 19, 2022 14.90 14.94 14.33 14.33 1,123,396 -0.84(-5.54%)
Aug 18, 2022 15.31 15.31 15.02 15.17 891,117 -0.08(-0.52%)
Aug 17, 2022 15.37 15.64 15.09 15.25 1,664,344 -0.45(-2.87%)
Aug 16, 2022 15.43 15.73 15.08 15.70 1,235,282 +0.14(+0.90%)
Aug 15, 2022 15.26 15.56 15.03 15.56 970,016 +0.12(+0.78%)
Aug 12, 2022 15.14 15.45 14.98 15.44 1,142,382 +0.43(+2.86%)
Aug 11, 2022 15.54 15.79 14.90 15.01 1,724,889 -0.22(-1.44%)
Aug 10, 2022 14.86 15.60 14.86 15.23 2,213,591 +0.86(+5.98%)
Aug 09, 2022 14.89 14.89 14.30 14.37 1,720,597 -0.64(-4.26%)
Aug 08, 2022 14.96 15.46 14.96 15.01 1,601,488 +0.12(+0.81%)
Aug 05, 2022 14.89 15.23 14.54 14.89 1,704,805 -0.27(-1.78%)
Aug 04, 2022 15.05 15.17 14.50 15.16 1,256,200 +0.26(+1.74%)
Aug 03, 2022 13.96 15.02 13.96 14.90 2,503,198 +1.20(+8.76%)
Aug 02, 2022 13.77 14.09 13.55 13.70 1,690,613 -0.22(-1.58%)
Aug 01, 2022 13.70 14.14 13.62 13.92 1,806,004 +0.07(+0.51%)
Jul 29, 2022 13.96 14.01 13.51 13.85 2,204,768 -0.02(-0.14%)
Jul 28, 2022 15.50 15.50 13.34 13.87 6,277,329 -1.34(-8.81%)
Jul 27, 2022 14.58 15.32 14.40 15.21 2,606,561 +0.97(+6.81%)
Jul 26, 2022 14.71 14.97 14.14 14.24 2,322,850 -0.53(-3.59%)
Jul 25, 2022 14.60 14.79 14.25 14.77 1,374,707 +0.24(+1.65%)
Jul 22, 2022 14.74 15.04 14.31 14.53 1,472,434 -0.05(-0.34%)
Jul 21, 2022 14.53 14.69 14.26 14.58 1,227,343 -0.12(-0.82%)
Jul 20, 2022 14.20 14.72 14.06 14.70 3,051,959 +0.51(+3.59%)
Jul 19, 2022 13.63 14.36 13.58 14.19 2,311,840 +0.87(+6.53%)
Jul 18, 2022 13.28 13.61 13.17 13.32 1,037,401 +0.41(+3.18%)
Jul 15, 2022 12.66 12.95 12.42 12.91 1,434,230 +0.69(+5.65%)
Jul 14, 2022 12.18 12.37 12.01 12.22 1,065,056 -0.26(-2.08%)
Jul 13, 2022 12.07 12.49 11.87 12.48 903,335 +0.08(+0.65%)
Jul 12, 2022 12.13 12.67 12.13 12.40 1,412,047 +0.11(+0.90%)
Jul 11, 2022 12.46 12.51 12.12 12.29 998,226 -0.37(-2.92%)
Jul 08, 2022 12.62 13.01 12.38 12.66 1,960,677 -0.31(-2.39%)
Jul 07, 2022 12.67 13.12 12.66 12.97 1,747,958 +0.56(+4.51%)
Jul 06, 2022 12.12 12.44 12.01 12.41 1,714,137 +0.19(+1.55%)
Jul 05, 2022 11.40 12.34 11.16 12.22 2,293,519 +0.39(+3.30%)
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.