Mail

LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	13.02	13.19	12.87	13.01	13.01	315,685
Dec 12, 2019	12.87	13.27	12.80	13.02	13.02	320,900
Dec 11, 2019	12.92	13.12	12.78	12.83	12.83	204,800
Dec 10, 2019	12.93	13.13	12.85	12.91	12.91	649,200
Dec 09, 2019	13.02	13.16	12.94	13.02	13.02	280,600
Dec 06, 2019	12.87	13.23	12.84	13.03	13.03	342,900
Dec 05, 2019	12.70	12.98	12.63	12.74	12.74	1,010,900
Dec 04, 2019	12.74	12.94	12.61	12.63	12.63	698,200
Dec 03, 2019	12.97	13.02	12.62	12.68	12.68	993,300
Dec 02, 2019	13.88	14.02	13.18	13.22	13.22	470,500
Nov 29, 2019	13.50	14.08	13.48	13.81	13.81	323,400
Nov 27, 2019	13.68	13.75	13.50	13.54	13.54	283,700
Nov 26, 2019	13.59	13.71	13.47	13.55	13.55	676,500
Nov 25, 2019	13.08	13.66	13.08	13.59	13.59	354,300
Nov 22, 2019	12.86	13.16	12.73	13.08	13.08	308,500
Nov 21, 2019	13.01	13.19	12.83	12.86	12.86	368,500
Nov 20, 2019	13.01	13.37	12.93	13.04	13.04	1,155,500
Nov 19, 2019	13.40	13.40	12.86	13.11	13.11	1,107,800
Nov 18, 2019	13.44	13.53	13.10	13.32	13.32	894,100
Nov 15, 2019	14.12	14.12	13.51	13.53	13.53	541,200
Nov 14, 2019	14.18	14.39	13.95	14.00	14.00	329,700
Nov 13, 2019	13.95	14.28	13.79	14.27	14.27	349,600
Nov 12, 2019	14.29	14.43	14.07	14.16	14.16	699,300
Nov 11, 2019	14.54	14.75	14.21	14.40	14.40	411,300
Nov 08, 2019	14.53	14.97	14.43	14.76	14.76	510,300
Nov 07, 2019	14.80	15.15	14.43	14.65	14.65	714,200
Nov 06, 2019	14.08	15.29	13.96	14.73	14.73	1,591,500
Nov 05, 2019	13.84	14.01	13.17	13.20	13.20	1,231,900
Nov 04, 2019	13.59	13.89	13.45	13.72	13.72	342,500
Nov 01, 2019	12.79	13.58	12.63	13.42	13.42	436,000
Oct 31, 2019	12.98	12.98	12.48	12.64	12.64	289,100
Oct 30, 2019	13.12	13.16	12.83	13.01	13.01	539,900
Oct 29, 2019	13.20	13.20	12.91	13.12	13.12	536,800
Oct 28, 2019	12.84	13.26	12.84	13.23	13.23	407,700
Oct 25, 2019	12.75	13.07	12.75	12.83	12.83	319,800
Oct 24, 2019	12.86	12.97	12.55	12.80	12.80	354,100
Oct 23, 2019	12.81	12.98	12.76	12.80	12.80	230,900
Oct 22, 2019	12.69	13.12	12.60	12.90	12.90	396,200
Oct 21, 2019	12.50	12.75	12.40	12.73	12.73	359,400
Oct 18, 2019	12.52	12.74	12.21	12.26	12.26	335,800
Oct 17, 2019	12.35	12.66	12.35	12.62	12.62	250,600
Oct 16, 2019	12.18	12.27	12.07	12.26	12.26	227,600
Oct 15, 2019	11.98	12.38	11.84	12.18	12.18	616,900
Oct 14, 2019	11.69	11.99	11.56	11.89	11.89	294,400
Oct 11, 2019	11.78	12.06	11.75	11.81	11.81	375,000
Oct 10, 2019	11.49	11.65	11.32	11.53	11.53	467,400
Oct 09, 2019	11.21	11.36	11.15	11.34	11.34	432,200
Oct 08, 2019	11.35	11.38	10.89	11.06	11.06	952,100
Oct 07, 2019	11.62	11.85	11.31	11.45	11.45	615,500
Oct 04, 2019	11.65	11.72	11.16	11.62	11.62	1,021,400
Oct 03, 2019	11.83	11.93	11.28	11.60	11.60	898,500
Oct 02, 2019	12.27	12.40	11.78	11.91	11.91	1,228,800
Oct 01, 2019	13.21	13.44	12.44	12.48	12.48	777,900
Sep 30, 2019	13.60	13.67	12.88	13.08	13.08	999,100
Sep 27, 2019	13.89	14.13	13.45	13.73	13.73	474,100
Sep 26, 2019	14.16	14.23	13.77	13.84	13.84	564,500
Sep 25, 2019	13.91	14.35	13.69	14.21	14.21	348,600
Sep 24, 2019	14.76	14.76	13.96	14.00	14.00	750,000
Sep 23, 2019	14.23	14.84	14.23	14.77	14.77	373,600
Sep 20, 2019	14.47	14.67	14.35	14.41	14.41	430,900
Sep 19, 2019	14.64	14.88	14.43	14.49	14.49	287,100
Sep 18, 2019	14.78	14.98	14.53	14.70	14.70	303,100
Sep 17, 2019	15.00	15.00	14.65	14.90	14.90	295,800
Sep 16, 2019	14.89	15.22	14.87	15.09	15.09	760,000
Sep 13, 2019	14.77	15.07	14.74	15.04	15.04	628,600
Sep 12, 2019	14.78	14.96	14.46	14.72	14.72	371,200
Sep 11, 2019	14.68	15.00	14.45	14.90	14.90	653,800
Sep 10, 2019	14.25	14.77	14.20	14.75	14.75	705,400
Sep 09, 2019	13.80	14.36	13.80	14.28	14.28	340,900
Sep 06, 2019	13.61	13.83	13.42	13.73	13.73	426,300
Sep 05, 2019	13.40	13.74	13.22	13.61	13.61	864,500
Sep 04, 2019	13.05	13.32	13.00	13.26	13.26	411,500
Sep 03, 2019	12.99	13.03	12.80	12.98	12.98	394,100
Aug 30, 2019	13.31	13.39	12.94	13.09	13.09	375,200
Aug 29, 2019	13.10	13.25	12.87	13.25	13.25	446,700
Aug 28, 2019	12.75	13.11	12.66	12.98	12.98	657,200
Aug 27, 2019	13.25	13.25	12.65	12.79	12.79	422,800
Aug 26, 2019	13.20	13.25	12.91	13.17	13.17	431,400
Aug 23, 2019	13.43	13.57	13.01	13.06	13.06	433,700
Aug 22, 2019	13.54	13.67	13.43	13.51	13.51	368,700
Aug 21, 2019	13.46	13.68	13.40	13.49	13.49	464,600
Aug 20, 2019	13.60	13.60	13.22	13.32	13.32	644,400
Aug 19, 2019	13.98	13.98	13.66	13.70	13.70	697,000
Aug 16, 2019	13.86	13.94	13.32	13.75	13.75	935,700
Aug 15, 2019	13.90	13.90	13.17	13.30	13.30	749,900
Aug 14, 2019	14.13	14.21	13.69	13.89	13.89	862,800
Aug 13, 2019	14.81	15.13	14.42	14.45	14.45	483,000
Aug 12, 2019	15.04	15.17	14.71	14.89	14.89	713,600
Aug 09, 2019	15.38	15.60	15.09	15.24	15.24	726,400
Aug 08, 2019	15.01	15.54	14.93	15.50	15.50	1,153,200
Aug 07, 2019	14.07	15.06	14.00	14.82	14.82	1,530,400
Aug 06, 2019	13.66	13.78	12.67	13.00	13.00	1,071,700
Aug 05, 2019	13.81	13.87	13.15	13.55	13.55	971,100
Aug 02, 2019	14.25	14.30	13.82	14.14	14.14	580,000
Aug 01, 2019	14.75	14.93	14.13	14.38	14.38	822,200
Jul 31, 2019	14.75	15.13	14.59	14.78	14.78	799,200
Jul 30, 2019	14.44	14.69	14.27	14.69	14.69	1,110,000
Jul 29, 2019	14.76	14.84	14.43	14.62	14.62	950,500
Jul 26, 2019	14.46	14.81	14.28	14.76	14.76	537,400
Jul 25, 2019	14.99	14.99	14.22	14.46	14.46	1,326,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...