U.S. Markets open in 2 hrs 10 mins

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.97-0.11 (-1.36%)
At close: 1:00PM EST

7.96 -0.01 (-0.13%)
Before hours: 4:46AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 20208.128.177.617.977.971,373,500
Nov 25, 20207.478.117.448.088.081,800,600
Nov 24, 20207.697.897.497.517.511,844,800
Nov 23, 20206.977.606.847.487.482,039,700
Nov 20, 20206.257.036.206.866.861,749,600
Nov 19, 20206.446.496.136.376.371,343,200
Nov 18, 20205.736.785.716.536.533,052,600
Nov 17, 20205.525.745.375.645.641,057,100
Nov 16, 20205.755.905.585.615.612,637,100
Nov 13, 20205.575.665.435.525.521,546,000
Nov 12, 20205.325.585.305.465.461,250,800
Nov 11, 20205.525.555.345.385.381,409,900
Nov 10, 20205.555.705.325.465.462,852,100
Nov 09, 20205.605.995.485.635.632,327,900
Nov 06, 20205.595.594.985.115.112,675,600
Nov 05, 20205.505.755.225.565.563,561,000
Nov 04, 20205.175.415.115.345.342,110,200
Nov 03, 20205.045.415.005.365.361,461,700
Nov 02, 20204.735.024.664.964.961,097,500
Oct 30, 20204.644.744.534.674.671,275,800
Oct 29, 20204.494.744.404.734.73634,100
Oct 28, 20204.634.724.514.514.51797,000
Oct 27, 20204.914.914.724.734.73750,000
Oct 26, 20205.085.084.834.914.91556,200
Oct 23, 20205.015.184.965.155.15921,600
Oct 22, 20204.885.014.824.964.96788,700
Oct 21, 20204.874.954.824.874.87810,800
Oct 20, 20204.914.994.874.904.901,048,800
Oct 19, 20204.965.054.904.914.91768,300
Oct 16, 20204.955.054.954.984.98873,400
Oct 15, 20205.075.094.944.984.981,164,100
Oct 14, 20205.515.515.105.105.101,006,200
Oct 13, 20205.375.545.325.405.40832,200
Oct 12, 20205.265.535.255.485.481,072,800
Oct 09, 20205.495.545.255.285.28854,100
Oct 08, 20205.215.475.185.385.38857,700
Oct 07, 20205.005.224.995.125.12974,600
Oct 06, 20205.025.164.884.904.90995,900
Oct 05, 20204.975.104.844.914.91813,300
Oct 02, 20204.765.054.724.964.96945,000
Oct 01, 20204.754.934.644.924.92829,200
Sep 30, 20204.674.824.654.714.71582,200
Sep 29, 20204.724.804.594.654.65559,400
Sep 28, 20204.634.804.624.714.71707,700
Sep 25, 20204.424.564.414.534.53811,800
Sep 24, 20204.504.654.324.464.461,253,200
Sep 23, 20204.804.864.424.504.50996,000
Sep 22, 20204.815.014.784.814.811,646,700
Sep 21, 20204.894.894.484.794.792,283,100
Sep 18, 20205.165.264.904.954.952,272,100
Sep 17, 20205.095.154.935.125.12985,200
Sep 16, 20205.135.244.895.115.111,142,400
Sep 15, 20204.965.144.915.045.04611,900
Sep 14, 20204.745.014.664.934.93848,800
Sep 11, 20204.884.884.704.714.71829,000
Sep 10, 20204.995.044.854.854.851,052,400
Sep 09, 20205.095.094.804.994.991,076,500
Sep 08, 20205.205.215.025.065.061,115,500
Sep 04, 20205.615.695.035.295.291,285,000
Sep 03, 20205.655.885.485.515.511,127,800
Sep 02, 20205.465.645.425.625.62690,600
Sep 01, 20205.235.485.135.485.48516,600
Aug 31, 20205.605.605.285.335.33988,700
Aug 28, 20205.545.685.455.545.541,132,700
Aug 27, 20205.215.525.205.465.46928,600
Aug 26, 20205.585.585.055.215.211,639,600
Aug 25, 20205.705.715.495.535.531,320,700
Aug 24, 20205.545.705.495.625.621,004,500
Aug 21, 20205.575.625.465.515.51422,600
Aug 20, 20205.595.685.465.625.62642,200
Aug 19, 20205.655.775.555.665.66596,700
Aug 18, 20205.815.815.565.635.63634,900
Aug 17, 20206.026.075.675.815.811,137,100
Aug 14, 20205.876.165.806.076.07815,800
Aug 13, 20205.876.235.775.925.92795,000
Aug 12, 20206.176.245.755.865.861,391,800
Aug 11, 20206.256.396.036.076.071,287,300
Aug 10, 20205.706.125.705.955.951,504,900
Aug 07, 20205.365.655.315.645.641,666,500
Aug 06, 20205.595.615.355.435.431,738,900
Aug 05, 20205.085.504.785.505.502,468,000
Aug 04, 20205.255.475.235.305.302,963,400
Aug 03, 20205.195.345.145.235.231,515,100
Jul 31, 20205.515.615.135.225.221,001,600
Jul 30, 20205.425.575.305.565.561,039,600
Jul 29, 20205.715.785.455.585.581,966,900
Jul 28, 20205.105.455.105.385.38656,900
Jul 27, 20205.395.435.035.095.091,012,300
Jul 24, 20205.625.665.415.435.43756,600
Jul 23, 20205.505.655.445.615.61526,100
Jul 22, 20205.665.845.515.535.53526,800
Jul 21, 20205.375.695.355.665.661,099,300
Jul 20, 20205.575.625.215.285.281,332,200
Jul 17, 20205.885.895.565.625.621,083,200
Jul 16, 20205.536.025.535.885.881,706,400
Jul 15, 20205.305.715.305.595.591,697,400
Jul 14, 20205.145.385.025.175.171,361,600
Jul 13, 20205.035.354.955.125.121,574,700
Jul 10, 20204.794.974.654.964.961,333,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...