LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201913.0213.1912.8713.0113.01315,685
Dec 12, 201912.8713.2712.8013.0213.02320,900
Dec 11, 201912.9213.1212.7812.8312.83204,800
Dec 10, 201912.9313.1312.8512.9112.91649,200
Dec 09, 201913.0213.1612.9413.0213.02280,600
Dec 06, 201912.8713.2312.8413.0313.03342,900
Dec 05, 201912.7012.9812.6312.7412.741,010,900
Dec 04, 201912.7412.9412.6112.6312.63698,200
Dec 03, 201912.9713.0212.6212.6812.68993,300
Dec 02, 201913.8814.0213.1813.2213.22470,500
Nov 29, 201913.5014.0813.4813.8113.81323,400
Nov 27, 201913.6813.7513.5013.5413.54283,700
Nov 26, 201913.5913.7113.4713.5513.55676,500
Nov 25, 201913.0813.6613.0813.5913.59354,300
Nov 22, 201912.8613.1612.7313.0813.08308,500
Nov 21, 201913.0113.1912.8312.8612.86368,500
Nov 20, 201913.0113.3712.9313.0413.041,155,500
Nov 19, 201913.4013.4012.8613.1113.111,107,800
Nov 18, 201913.4413.5313.1013.3213.32894,100
Nov 15, 201914.1214.1213.5113.5313.53541,200
Nov 14, 201914.1814.3913.9514.0014.00329,700
Nov 13, 201913.9514.2813.7914.2714.27349,600
Nov 12, 201914.2914.4314.0714.1614.16699,300
Nov 11, 201914.5414.7514.2114.4014.40411,300
Nov 08, 201914.5314.9714.4314.7614.76510,300
Nov 07, 201914.8015.1514.4314.6514.65714,200
Nov 06, 201914.0815.2913.9614.7314.731,591,500
Nov 05, 201913.8414.0113.1713.2013.201,231,900
Nov 04, 201913.5913.8913.4513.7213.72342,500
Nov 01, 201912.7913.5812.6313.4213.42436,000
Oct 31, 201912.9812.9812.4812.6412.64289,100
Oct 30, 201913.1213.1612.8313.0113.01539,900
Oct 29, 201913.2013.2012.9113.1213.12536,800
Oct 28, 201912.8413.2612.8413.2313.23407,700
Oct 25, 201912.7513.0712.7512.8312.83319,800
Oct 24, 201912.8612.9712.5512.8012.80354,100
Oct 23, 201912.8112.9812.7612.8012.80230,900
Oct 22, 201912.6913.1212.6012.9012.90396,200
Oct 21, 201912.5012.7512.4012.7312.73359,400
Oct 18, 201912.5212.7412.2112.2612.26335,800
Oct 17, 201912.3512.6612.3512.6212.62250,600
Oct 16, 201912.1812.2712.0712.2612.26227,600
Oct 15, 201911.9812.3811.8412.1812.18616,900
Oct 14, 201911.6911.9911.5611.8911.89294,400
Oct 11, 201911.7812.0611.7511.8111.81375,000
Oct 10, 201911.4911.6511.3211.5311.53467,400
Oct 09, 201911.2111.3611.1511.3411.34432,200
Oct 08, 201911.3511.3810.8911.0611.06952,100
Oct 07, 201911.6211.8511.3111.4511.45615,500
Oct 04, 201911.6511.7211.1611.6211.621,021,400
Oct 03, 201911.8311.9311.2811.6011.60898,500
Oct 02, 201912.2712.4011.7811.9111.911,228,800
Oct 01, 201913.2113.4412.4412.4812.48777,900
Sep 30, 201913.6013.6712.8813.0813.08999,100
Sep 27, 201913.8914.1313.4513.7313.73474,100
Sep 26, 201914.1614.2313.7713.8413.84564,500
Sep 25, 201913.9114.3513.6914.2114.21348,600
Sep 24, 201914.7614.7613.9614.0014.00750,000
Sep 23, 201914.2314.8414.2314.7714.77373,600
Sep 20, 201914.4714.6714.3514.4114.41430,900
Sep 19, 201914.6414.8814.4314.4914.49287,100
Sep 18, 201914.7814.9814.5314.7014.70303,100
Sep 17, 201915.0015.0014.6514.9014.90295,800
Sep 16, 201914.8915.2214.8715.0915.09760,000
Sep 13, 201914.7715.0714.7415.0415.04628,600
Sep 12, 201914.7814.9614.4614.7214.72371,200
Sep 11, 201914.6815.0014.4514.9014.90653,800
Sep 10, 201914.2514.7714.2014.7514.75705,400
Sep 09, 201913.8014.3613.8014.2814.28340,900
Sep 06, 201913.6113.8313.4213.7313.73426,300
Sep 05, 201913.4013.7413.2213.6113.61864,500
Sep 04, 201913.0513.3213.0013.2613.26411,500
Sep 03, 201912.9913.0312.8012.9812.98394,100
Aug 30, 201913.3113.3912.9413.0913.09375,200
Aug 29, 201913.1013.2512.8713.2513.25446,700
Aug 28, 201912.7513.1112.6612.9812.98657,200
Aug 27, 201913.2513.2512.6512.7912.79422,800
Aug 26, 201913.2013.2512.9113.1713.17431,400
Aug 23, 201913.4313.5713.0113.0613.06433,700
Aug 22, 201913.5413.6713.4313.5113.51368,700
Aug 21, 201913.4613.6813.4013.4913.49464,600
Aug 20, 201913.6013.6013.2213.3213.32644,400
Aug 19, 201913.9813.9813.6613.7013.70697,000
Aug 16, 201913.8613.9413.3213.7513.75935,700
Aug 15, 201913.9013.9013.1713.3013.30749,900
Aug 14, 201914.1314.2113.6913.8913.89862,800
Aug 13, 201914.8115.1314.4214.4514.45483,000
Aug 12, 201915.0415.1714.7114.8914.89713,600
Aug 09, 201915.3815.6015.0915.2415.24726,400
Aug 08, 201915.0115.5414.9315.5015.501,153,200
Aug 07, 201914.0715.0614.0014.8214.821,530,400
Aug 06, 201913.6613.7812.6713.0013.001,071,700
Aug 05, 201913.8113.8713.1513.5513.55971,100
Aug 02, 201914.2514.3013.8214.1414.14580,000
Aug 01, 201914.7514.9314.1314.3814.38822,200
Jul 31, 201914.7515.1314.5914.7814.78799,200
Jul 30, 201914.4414.6914.2714.6914.691,110,000
Jul 29, 201914.7614.8414.4314.6214.62950,500
Jul 26, 201914.4614.8114.2814.7614.76537,400
Jul 25, 201914.9914.9914.2214.4614.461,326,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...