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

Lendingclub Corp (NY: LC )

6.300 -0.080 (-1.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2023 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 (%)
Nov 30, 2023 6.400 6.475 6.270 6.300 1,282,625 -0.08(-1.25%)
Nov 29, 2023 6.370 6.725 6.360 6.380 1,967,908 +0.11(+1.75%)
Nov 28, 2023 5.850 6.320 5.770 6.270 3,347,299 +0.69(+12.37%)
Nov 27, 2023 5.560 5.690 5.520 5.580 809,667 -0.03(-0.53%)
Nov 24, 2023 5.560 5.645 5.510 5.610 371,662 +0.00(+0.00%)
Nov 22, 2023 5.540 5.635 5.450 5.610 616,304 +0.13(+2.37%)
Nov 21, 2023 5.540 5.550 5.410 5.480 1,214,143 -0.14(-2.49%)
Nov 20, 2023 5.580 5.680 5.415 5.620 1,105,924 +0.06(+1.08%)
Nov 17, 2023 5.490 5.580 5.385 5.560 951,851 +0.17(+3.15%)
Nov 16, 2023 5.700 5.700 5.380 5.390 867,451 -0.35(-6.10%)
Nov 15, 2023 5.690 5.795 5.620 5.740 984,698 +0.08(+1.41%)
Nov 14, 2023 5.500 5.685 5.482 5.660 1,235,130 +0.47(+9.06%)
Nov 13, 2023 5.110 5.240 5.050 5.190 992,326 -0.01(-0.19%)
Nov 10, 2023 5.330 5.330 5.130 5.200 1,175,927 -0.13(-2.44%)
Nov 09, 2023 5.560 5.560 5.300 5.330 1,003,169 -0.16(-2.91%)
Nov 08, 2023 5.610 5.650 5.470 5.490 791,904 -0.17(-3.00%)
Nov 07, 2023 5.690 5.700 5.590 5.660 1,013,757 -0.07(-1.22%)
Nov 06, 2023 5.930 5.940 5.670 5.730 1,122,478 -0.22(-3.70%)
Nov 03, 2023 5.950 6.101 5.870 5.950 1,939,587 +0.39(+7.01%)
Nov 02, 2023 5.380 5.570 5.300 5.560 2,313,069 +0.31(+5.90%)
Nov 01, 2023 5.150 5.270 5.080 5.250 1,621,428 +0.06(+1.16%)
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%)
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.