LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.15+0.19 (+3.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2020 | 5.01 | 5.18 | 4.96 | 5.15 | 5.15 | 921,600 |
| Oct 22, 2020 | 4.88 | 5.01 | 4.82 | 4.96 | 4.96 | 788,700 |
| Oct 21, 2020 | 4.87 | 4.95 | 4.82 | 4.87 | 4.87 | 810,800 |
| Oct 20, 2020 | 4.91 | 4.99 | 4.87 | 4.90 | 4.90 | 1,048,800 |
| Oct 19, 2020 | 4.96 | 5.05 | 4.90 | 4.91 | 4.91 | 768,300 |
| Oct 16, 2020 | 4.95 | 5.05 | 4.95 | 4.98 | 4.98 | 873,400 |
| Oct 15, 2020 | 5.07 | 5.09 | 4.94 | 4.98 | 4.98 | 1,164,100 |
| Oct 14, 2020 | 5.51 | 5.51 | 5.10 | 5.10 | 5.10 | 1,006,200 |
| Oct 13, 2020 | 5.37 | 5.54 | 5.32 | 5.40 | 5.40 | 832,200 |
| Oct 12, 2020 | 5.26 | 5.53 | 5.25 | 5.48 | 5.48 | 1,072,800 |
| Oct 09, 2020 | 5.49 | 5.54 | 5.25 | 5.28 | 5.28 | 854,100 |
| Oct 08, 2020 | 5.21 | 5.47 | 5.18 | 5.38 | 5.38 | 857,700 |
| Oct 07, 2020 | 5.00 | 5.22 | 4.99 | 5.12 | 5.12 | 974,600 |
| Oct 06, 2020 | 5.02 | 5.16 | 4.88 | 4.90 | 4.90 | 995,900 |
| Oct 05, 2020 | 4.97 | 5.10 | 4.84 | 4.91 | 4.91 | 813,300 |
| Oct 02, 2020 | 4.76 | 5.05 | 4.72 | 4.96 | 4.96 | 945,000 |
| Oct 01, 2020 | 4.75 | 4.93 | 4.64 | 4.92 | 4.92 | 829,200 |
| Sep 30, 2020 | 4.67 | 4.82 | 4.65 | 4.71 | 4.71 | 582,200 |
| Sep 29, 2020 | 4.72 | 4.80 | 4.59 | 4.65 | 4.65 | 559,400 |
| Sep 28, 2020 | 4.63 | 4.80 | 4.62 | 4.71 | 4.71 | 707,700 |
| Sep 25, 2020 | 4.42 | 4.56 | 4.41 | 4.53 | 4.53 | 811,800 |
| Sep 24, 2020 | 4.50 | 4.65 | 4.32 | 4.46 | 4.46 | 1,253,200 |
| Sep 23, 2020 | 4.80 | 4.86 | 4.42 | 4.50 | 4.50 | 996,000 |
| Sep 22, 2020 | 4.81 | 5.01 | 4.78 | 4.81 | 4.81 | 1,646,700 |
| Sep 21, 2020 | 4.89 | 4.89 | 4.48 | 4.79 | 4.79 | 2,283,100 |
| Sep 18, 2020 | 5.16 | 5.26 | 4.90 | 4.95 | 4.95 | 2,272,100 |
| Sep 17, 2020 | 5.09 | 5.15 | 4.93 | 5.12 | 5.12 | 985,200 |
| Sep 16, 2020 | 5.13 | 5.24 | 4.89 | 5.11 | 5.11 | 1,142,400 |
| Sep 15, 2020 | 4.96 | 5.14 | 4.91 | 5.04 | 5.04 | 611,900 |
| Sep 14, 2020 | 4.74 | 5.01 | 4.66 | 4.93 | 4.93 | 848,800 |
| Sep 11, 2020 | 4.88 | 4.88 | 4.70 | 4.71 | 4.71 | 829,000 |
| Sep 10, 2020 | 4.99 | 5.04 | 4.85 | 4.85 | 4.85 | 1,052,400 |
| Sep 09, 2020 | 5.09 | 5.09 | 4.80 | 4.99 | 4.99 | 1,076,500 |
| Sep 08, 2020 | 5.20 | 5.21 | 5.02 | 5.06 | 5.06 | 1,115,500 |
| Sep 04, 2020 | 5.61 | 5.69 | 5.03 | 5.29 | 5.29 | 1,285,000 |
| Sep 03, 2020 | 5.65 | 5.88 | 5.48 | 5.51 | 5.51 | 1,127,800 |
| Sep 02, 2020 | 5.46 | 5.64 | 5.42 | 5.62 | 5.62 | 690,600 |
| Sep 01, 2020 | 5.23 | 5.48 | 5.13 | 5.48 | 5.48 | 516,600 |
| Aug 31, 2020 | 5.60 | 5.60 | 5.28 | 5.33 | 5.33 | 988,700 |
| Aug 28, 2020 | 5.54 | 5.68 | 5.45 | 5.54 | 5.54 | 1,132,700 |
| Aug 27, 2020 | 5.21 | 5.52 | 5.20 | 5.46 | 5.46 | 928,600 |
| Aug 26, 2020 | 5.58 | 5.58 | 5.05 | 5.21 | 5.21 | 1,639,600 |
| Aug 25, 2020 | 5.70 | 5.71 | 5.49 | 5.53 | 5.53 | 1,320,700 |
| Aug 24, 2020 | 5.54 | 5.70 | 5.49 | 5.62 | 5.62 | 1,004,500 |
| Aug 21, 2020 | 5.57 | 5.62 | 5.46 | 5.51 | 5.51 | 422,600 |
| Aug 20, 2020 | 5.59 | 5.68 | 5.46 | 5.62 | 5.62 | 642,200 |
| Aug 19, 2020 | 5.65 | 5.77 | 5.55 | 5.66 | 5.66 | 596,700 |
| Aug 18, 2020 | 5.81 | 5.81 | 5.56 | 5.63 | 5.63 | 634,900 |
| Aug 17, 2020 | 6.02 | 6.07 | 5.67 | 5.81 | 5.81 | 1,137,100 |
| Aug 14, 2020 | 5.87 | 6.16 | 5.80 | 6.07 | 6.07 | 815,800 |
| Aug 13, 2020 | 5.87 | 6.23 | 5.77 | 5.92 | 5.92 | 795,000 |
| Aug 12, 2020 | 6.17 | 6.24 | 5.75 | 5.86 | 5.86 | 1,391,800 |
| Aug 11, 2020 | 6.25 | 6.39 | 6.03 | 6.07 | 6.07 | 1,287,300 |
| Aug 10, 2020 | 5.70 | 6.12 | 5.70 | 5.95 | 5.95 | 1,504,900 |
| Aug 07, 2020 | 5.36 | 5.65 | 5.31 | 5.64 | 5.64 | 1,666,500 |
| Aug 06, 2020 | 5.59 | 5.61 | 5.35 | 5.43 | 5.43 | 1,738,900 |
| Aug 05, 2020 | 5.08 | 5.50 | 4.78 | 5.50 | 5.50 | 2,468,000 |
| Aug 04, 2020 | 5.25 | 5.47 | 5.23 | 5.30 | 5.30 | 2,963,400 |
| Aug 03, 2020 | 5.19 | 5.34 | 5.14 | 5.23 | 5.23 | 1,515,100 |
| Jul 31, 2020 | 5.51 | 5.61 | 5.13 | 5.22 | 5.22 | 1,001,600 |
| Jul 30, 2020 | 5.42 | 5.57 | 5.30 | 5.56 | 5.56 | 1,039,600 |
| Jul 29, 2020 | 5.71 | 5.78 | 5.45 | 5.58 | 5.58 | 1,966,900 |
| Jul 28, 2020 | 5.10 | 5.45 | 5.10 | 5.38 | 5.38 | 656,900 |
| Jul 27, 2020 | 5.39 | 5.43 | 5.03 | 5.09 | 5.09 | 1,012,300 |
| Jul 24, 2020 | 5.62 | 5.66 | 5.41 | 5.43 | 5.43 | 756,600 |
| Jul 23, 2020 | 5.50 | 5.65 | 5.44 | 5.61 | 5.61 | 526,100 |
| Jul 22, 2020 | 5.66 | 5.84 | 5.51 | 5.53 | 5.53 | 526,800 |
| Jul 21, 2020 | 5.37 | 5.69 | 5.35 | 5.66 | 5.66 | 1,099,300 |
| Jul 20, 2020 | 5.57 | 5.62 | 5.21 | 5.28 | 5.28 | 1,332,200 |
| Jul 17, 2020 | 5.88 | 5.89 | 5.56 | 5.62 | 5.62 | 1,083,200 |
| Jul 16, 2020 | 5.53 | 6.02 | 5.53 | 5.88 | 5.88 | 1,706,400 |
| Jul 15, 2020 | 5.30 | 5.71 | 5.30 | 5.59 | 5.59 | 1,697,400 |
| Jul 14, 2020 | 5.14 | 5.38 | 5.02 | 5.17 | 5.17 | 1,361,600 |
| Jul 13, 2020 | 5.03 | 5.35 | 4.95 | 5.12 | 5.12 | 1,574,700 |
| Jul 10, 2020 | 4.79 | 4.97 | 4.65 | 4.96 | 4.96 | 1,333,400 |
| Jul 09, 2020 | 4.78 | 4.98 | 4.64 | 4.83 | 4.83 | 1,132,400 |
| Jul 08, 2020 | 4.58 | 4.79 | 4.50 | 4.78 | 4.78 | 1,156,300 |
| Jul 07, 2020 | 5.00 | 5.00 | 4.57 | 4.61 | 4.61 | 1,015,300 |
| Jul 06, 2020 | 4.77 | 5.13 | 4.67 | 5.07 | 5.07 | 2,363,500 |
| Jul 02, 2020 | 4.73 | 4.79 | 4.57 | 4.64 | 4.64 | 1,039,200 |
| Jul 01, 2020 | 4.57 | 4.76 | 4.47 | 4.60 | 4.60 | 1,354,100 |
| Jun 30, 2020 | 4.56 | 4.59 | 4.41 | 4.55 | 4.55 | 908,100 |
| Jun 29, 2020 | 4.46 | 4.66 | 4.36 | 4.58 | 4.58 | 1,032,600 |
| Jun 26, 2020 | 4.65 | 4.66 | 4.32 | 4.41 | 4.41 | 1,989,200 |
| Jun 25, 2020 | 4.51 | 4.69 | 4.45 | 4.67 | 4.67 | 1,025,200 |
| Jun 24, 2020 | 4.84 | 4.85 | 4.53 | 4.54 | 4.54 | 1,022,600 |
| Jun 23, 2020 | 5.06 | 5.06 | 4.85 | 4.94 | 4.94 | 3,760,800 |
| Jun 22, 2020 | 5.00 | 5.08 | 4.91 | 4.99 | 4.99 | 2,865,100 |
| Jun 19, 2020 | 5.14 | 5.20 | 4.91 | 5.02 | 5.02 | 2,759,000 |
| Jun 18, 2020 | 5.12 | 5.18 | 4.92 | 5.07 | 5.07 | 1,604,900 |
| Jun 17, 2020 | 5.32 | 5.32 | 5.09 | 5.13 | 5.13 | 1,199,800 |
| Jun 16, 2020 | 5.68 | 5.70 | 5.23 | 5.33 | 5.33 | 1,005,900 |
| Jun 15, 2020 | 5.16 | 5.61 | 4.97 | 5.44 | 5.44 | 2,244,700 |
| Jun 12, 2020 | 5.52 | 5.60 | 5.10 | 5.39 | 5.39 | 835,200 |
| Jun 11, 2020 | 5.42 | 5.58 | 5.20 | 5.22 | 5.22 | 1,155,200 |
| Jun 10, 2020 | 6.40 | 6.40 | 5.81 | 5.82 | 5.82 | 980,400 |
| Jun 09, 2020 | 6.63 | 6.63 | 6.21 | 6.41 | 6.41 | 1,119,100 |
| Jun 08, 2020 | 6.49 | 6.70 | 6.32 | 6.69 | 6.69 | 1,754,000 |
| Jun 05, 2020 | 6.50 | 6.88 | 6.07 | 6.21 | 6.21 | 1,599,500 |
| Jun 04, 2020 | 5.70 | 6.16 | 5.66 | 6.16 | 6.16 | 1,661,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
