U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 09, 20204.784.984.644.834.831,132,400
Jul 08, 20204.584.794.504.784.781,156,300
Jul 07, 20205.005.004.574.614.611,015,300
Jul 06, 20204.775.134.675.075.072,363,500
Jul 02, 20204.734.794.574.644.641,039,200
Jul 01, 20204.574.764.474.604.601,354,100
Jun 30, 20204.564.594.414.554.55908,100
Jun 29, 20204.464.664.364.584.581,032,600
Jun 26, 20204.654.664.324.414.411,989,200
Jun 25, 20204.514.694.454.674.671,025,200
Jun 24, 20204.844.854.534.544.541,022,600
Jun 23, 20205.065.064.854.944.943,760,800
Jun 22, 20205.005.084.914.994.992,865,100
Jun 19, 20205.145.204.915.025.022,759,000
Jun 18, 20205.125.184.925.075.071,604,900
Jun 17, 20205.325.325.095.135.131,199,800
Jun 16, 20205.685.705.235.335.331,005,900
Jun 15, 20205.165.614.975.445.442,244,700
Jun 12, 20205.525.605.105.395.39835,200
Jun 11, 20205.425.585.205.225.221,155,200
Jun 10, 20206.406.405.815.825.82980,400
Jun 09, 20206.636.636.216.416.411,119,100
Jun 08, 20206.496.706.326.696.691,754,000
Jun 05, 20206.506.886.076.216.211,599,500
Jun 04, 20205.706.165.666.166.161,661,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...