Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,083.25
+2.00(+0.05%)
Dow Futures
34,583.00
-16.00(-0.05%)
Nasdaq Futures
12,039.25
-3.00(-0.02%)
Russell 2000 Futures
1,892.50
+5.00(+0.26%)
Crude Oil
80.34
-0.21(-0.26%)
Gold
1,788.80
+28.90(+1.64%)

Advertisement

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

10.31

+0.05

(+0.49%)

At close: 04:00PM EST

10.50

+0.19

(+1.84%)

After hours:

07:08PM EST

Advertisement

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	10.14	10.40	9.93	10.31	10.31	1,491,853
Nov 29, 2022	10.04	10.44	10.04	10.26	10.26	859,700
Nov 28, 2022	10.37	10.47	9.92	10.06	10.06	2,000,200
Nov 25, 2022	10.47	10.58	10.41	10.56	10.56	401,300
Nov 23, 2022	10.34	10.57	10.24	10.54	10.54	736,700
Nov 22, 2022	10.21	10.39	10.05	10.39	10.39	1,006,600
Nov 21, 2022	10.18	10.42	10.08	10.18	10.18	871,800
Nov 18, 2022	10.77	10.80	10.18	10.31	10.31	860,700
Nov 17, 2022	10.38	10.50	10.26	10.47	10.47	976,400
Nov 16, 2022	10.90	10.97	10.66	10.71	10.71	1,323,900
Nov 15, 2022	11.21	11.41	10.87	11.08	11.08	1,628,800
Nov 14, 2022	11.23	11.34	10.79	10.84	10.84	1,680,600
Nov 11, 2022	11.15	11.77	11.11	11.43	11.43	2,188,200
Nov 10, 2022	10.44	11.25	10.44	11.16	11.16	3,614,200
Nov 09, 2022	9.58	10.05	9.43	9.66	9.66	1,996,500
Nov 08, 2022	9.89	9.97	9.50	9.64	9.64	1,698,900
Nov 07, 2022	9.81	10.17	9.42	9.86	9.86	2,918,700
Nov 04, 2022	9.62	9.79	9.39	9.61	9.61	1,903,100
Nov 03, 2022	9.78	9.80	9.34	9.35	9.35	2,279,400
Nov 02, 2022	10.40	10.48	9.82	9.82	9.82	2,108,200
Nov 01, 2022	11.04	11.26	10.25	10.34	10.34	2,530,400
Oct 31, 2022	10.75	10.79	10.38	10.64	10.64	2,708,900
Oct 28, 2022	10.40	10.96	10.30	10.76	10.76	3,625,500
Oct 27, 2022	10.74	10.98	10.46	10.54	10.54	4,354,800
Oct 26, 2022	11.64	12.23	11.61	11.66	11.66	4,066,500
Oct 25, 2022	11.22	12.02	11.12	11.78	11.78	2,693,400
Oct 24, 2022	11.38	11.38	10.98	11.11	11.11	2,112,000
Oct 21, 2022	11.28	11.40	10.95	11.33	11.33	1,526,400
Oct 20, 2022	11.31	11.80	11.19	11.29	11.29	1,215,400
Oct 19, 2022	11.87	11.95	11.26	11.32	11.32	1,275,000
Oct 18, 2022	12.30	12.38	11.81	12.02	12.02	1,405,500
Oct 17, 2022	11.28	11.89	11.28	11.79	11.79	1,760,200
Oct 14, 2022	11.62	11.90	10.93	10.95	10.95	2,188,700
Oct 13, 2022	11.18	11.54	10.87	11.36	11.36	3,490,500
Oct 12, 2022	11.65	11.73	11.31	11.58	11.58	1,167,000
Oct 11, 2022	11.28	11.86	11.06	11.62	11.62	1,393,900
Oct 10, 2022	11.45	11.48	11.08	11.39	11.39	1,439,600
Oct 07, 2022	11.84	11.84	11.28	11.36	11.36	1,403,600
Oct 06, 2022	12.04	12.33	11.80	12.11	12.11	1,070,800
Oct 05, 2022	11.80	12.15	11.63	12.15	12.15	1,415,900
Oct 04, 2022	11.90	12.29	11.90	12.09	12.09	3,054,400
Oct 03, 2022	11.28	11.85	11.03	11.64	11.64	1,568,700
Sep 30, 2022	11.05	11.43	10.96	11.05	11.05	2,334,900
Sep 29, 2022	11.31	11.43	10.91	11.01	11.01	1,897,000
Sep 28, 2022	11.21	11.79	11.19	11.61	11.61	1,519,100
Sep 27, 2022	11.40	11.73	10.98	11.22	11.22	1,146,800
Sep 26, 2022	11.32	11.75	11.11	11.12	11.12	1,607,300
Sep 23, 2022	11.32	11.51	11.12	11.39	11.39	1,706,900
Sep 22, 2022	12.08	12.14	11.49	11.56	11.56	1,761,500
Sep 21, 2022	12.51	12.77	12.17	12.21	12.21	1,380,400
Sep 20, 2022	12.44	12.51	12.21	12.32	12.32	1,380,900
Sep 19, 2022	12.42	12.77	12.41	12.67	12.67	1,216,400
Sep 16, 2022	12.63	12.75	12.36	12.66	12.66	1,273,600
Sep 15, 2022	12.64	13.39	12.64	12.94	12.94	1,230,800
Sep 14, 2022	13.00	13.00	12.33	12.77	12.77	1,507,900
Sep 13, 2022	13.36	13.55	12.85	12.94	12.94	1,320,900
Sep 12, 2022	14.05	14.20	13.91	14.04	14.04	911,900
Sep 09, 2022	13.51	13.97	13.30	13.90	13.90	1,202,500
Sep 08, 2022	12.86	13.23	12.76	13.22	13.22	954,900
Sep 07, 2022	12.57	13.06	12.57	13.06	13.06	997,400
Sep 06, 2022	12.70	12.72	12.37	12.59	12.59	1,220,900
Sep 02, 2022	13.23	13.30	12.59	12.70	12.70	1,449,100
Sep 01, 2022	13.02	13.02	12.44	12.92	12.92	1,867,800
Aug 31, 2022	13.53	13.73	13.02	13.07	13.07	1,378,100
Aug 30, 2022	13.75	13.75	13.23	13.46	13.46	1,067,100
Aug 29, 2022	13.63	13.77	13.46	13.65	13.65	1,026,800
Aug 26, 2022	14.68	14.68	13.71	13.82	13.82	1,621,000
Aug 25, 2022	14.17	14.58	14.08	14.57	14.57	798,200
Aug 24, 2022	13.91	14.20	13.74	14.01	14.01	798,500
Aug 23, 2022	13.90	14.16	13.76	13.77	13.77	756,700
Aug 22, 2022	13.97	14.20	13.75	13.88	13.88	1,082,900
Aug 19, 2022	14.90	14.94	14.33	14.33	14.33	1,123,400
Aug 18, 2022	15.31	15.31	15.02	15.17	15.17	891,100
Aug 17, 2022	15.37	15.64	15.09	15.25	15.25	1,664,500
Aug 16, 2022	15.43	15.73	15.08	15.70	15.70	1,235,200
Aug 15, 2022	15.26	15.56	15.03	15.56	15.56	971,100
Aug 12, 2022	15.14	15.45	14.98	15.44	15.44	1,142,000
Aug 11, 2022	15.54	15.79	14.90	15.01	15.01	1,724,900
Aug 10, 2022	14.86	15.60	14.85	15.23	15.23	2,213,500
Aug 09, 2022	14.89	14.89	14.30	14.37	14.37	1,720,600
Aug 08, 2022	14.96	15.46	14.96	15.01	15.01	1,602,500
Aug 05, 2022	14.89	15.23	14.54	14.89	14.89	1,704,700
Aug 04, 2022	15.05	15.17	14.50	15.16	15.16	1,256,200
Aug 03, 2022	13.96	15.02	13.96	14.90	14.90	2,503,100
Aug 02, 2022	13.77	14.09	13.55	13.70	13.70	1,691,700
Aug 01, 2022	13.70	14.14	13.62	13.92	13.92	1,806,100
Jul 29, 2022	13.96	14.01	13.51	13.85	13.85	2,204,600
Jul 28, 2022	15.50	15.50	13.34	13.87	13.87	6,278,200
Jul 27, 2022	14.58	15.32	14.40	15.21	15.21	2,606,600
Jul 26, 2022	14.71	14.97	14.14	14.24	14.24	2,322,900
Jul 25, 2022	14.60	14.79	14.25	14.77	14.77	1,374,500
Jul 22, 2022	14.74	15.05	14.31	14.53	14.53	1,472,400
Jul 21, 2022	14.53	14.69	14.26	14.58	14.58	1,227,300
Jul 20, 2022	14.20	14.72	14.06	14.70	14.70	3,051,900
Jul 19, 2022	13.63	14.36	13.58	14.19	14.19	2,312,000
Jul 18, 2022	13.28	13.61	13.17	13.32	13.32	1,037,400
Jul 15, 2022	12.66	12.95	12.42	12.91	12.91	1,434,200
Jul 14, 2022	12.18	12.37	12.01	12.22	12.22	1,065,100
Jul 13, 2022	12.07	12.49	11.87	12.48	12.48	903,300
Jul 12, 2022	12.13	12.67	12.13	12.40	12.40	1,412,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,083.25+2.00(+0.05%)

Dow Futures34,583.00-16.00(-0.05%)

Nasdaq Futures12,039.25-3.00(-0.02%)

Russell 2000 Futures1,892.50+5.00(+0.26%)

Crude Oil80.34-0.21(-0.26%)

Gold1,788.80+28.90(+1.64%)

LendingClub Corporation (LC)

S&P Futures
4,083.25
+2.00(+0.05%)

Dow Futures
34,583.00
-16.00(-0.05%)

Nasdaq Futures
12,039.25
-3.00(-0.02%)

Russell 2000 Futures
1,892.50
+5.00(+0.26%)

Crude Oil
80.34
-0.21(-0.26%)

Gold
1,788.80
+28.90(+1.64%)